Stockscreener 앱 받기
6.36
1.24%
-0.08
시간 외 거래:
6.60
0.24
+3.77%
CK Hutchison Holdings Limited ADR 주식 (CKHUY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $6.38 | $6.33 | $0.05 | 100,064.0 | -1.24% |
| 2025-07-31 | $6.50 | $6.42 | $0.08 | 108,183.0 | -2.28% |
| 2025-07-30 | $6.68 | $6.59 | $0.09 | 122,868.0 | -1.49% |
| 2025-07-29 | $6.71 | $6.55 | $0.16 | 247,959.0 | +0.30% |
| 2025-07-28 | $6.75 | $6.65 | $0.10 | 118,286.0 | -0.71% |
| 2025-07-25 | $6.75 | $6.69 | $0.06 | 426,258.0 | +2.25% |
| 2025-07-24 | $6.59 | $6.45 | $0.14 | 259,040.0 | +2.02% |
| 2025-07-23 | $6.50 | $6.40 | $0.10 | 104,535.0 | -0.31% |
| 2025-07-22 | $6.46 | $6.26 | $0.20 | 155,753.0 | +4.03% |
| 2025-07-21 | $6.24 | $6.20 | $0.0399 | 72,558.0 | -0.16% |
| 2025-07-18 | $6.23 | $6.00 | $0.23 | 150,449.0 | +0.97% |
| 2025-07-17 | $6.20 | $6.12 | $0.0849 | 134,594.0 | +0.69% |
| 2025-07-16 | $6.12 | $6.02 | $0.10 | 120,051.0 | +0.96% |
| 2025-07-15 | $6.10 | $6.05 | $0.05 | 130,806.0 | +0.17% |
| 2025-07-14 | $6.08 | $6.02 | $0.06 | 62,570.0 | +0.00% |
| 2025-07-11 | $6.08 | $6.05 | $0.025 | 99,727.0 | -0.33% |
| 2025-07-10 | $6.10 | $6.03 | $0.07 | 121,185.0 | +0.66% |
| 2025-07-09 | $6.17 | $6.02 | $0.15 | 181,812.0 | +0.17% |
| 2025-07-08 | $6.13 | $6.01 | $0.12 | 144,308.0 | -0.82% |
| 2025-07-07 | $6.18 | $6.03 | $0.15 | 135,839.0 | -2.41% |
| 2025-07-03 | $6.24 | $6.22 | $0.02 | 58,492.0 | +0.00% |
CK Hutchison Holdings Limited ADR 주식 (CKHUY) 연도별 가격 이력
이 심층 분석에서는 CK Hutchison Holdings Limited ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CKHUY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 CK Hutchison Holdings Limited ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
CK Hutchison Holdings Limited ADR 주식 (CKHUY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $6.75 | $6.00 | $0.75 | 3,314,591.0 | +3.92% |
| 2025-06 | $6.23 | $5.40 | $0.83 | 3,149,960.0 | +10.07% |
| 2025-05 | $5.85 | $5.41 | $0.44 | 3,396,438.0 | -0.89% |
| 2025-04 | $5.85 | $4.80 | $1.05 | 8,270,965.0 | +0.00% |
| 2025-03 | $6.57 | $4.91 | $1.66 | 14,148,453.0 | +12.65% |
| 2025-02 | $5.18 | $4.81 | $0.37 | 3,837,762.0 | -0.80% |
| 2025-01 | $5.50 | $4.91 | $0.5899 | 4,803,702.0 | -5.46% |
CK Hutchison Holdings Limited ADR 주식 (CKHUY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.67 | $5.04 | $0.63 | 4,504,063.0 | +2.12% |
| 2024-11 | $5.53 | $4.91 | $0.62 | 3,791,535.0 | -0.58% |
| 2024-10 | $6.07 | $5.15 | $0.9199 | 2,766,817.0 | -8.11% |
| 2024-09 | $5.97 | $5.16 | $0.81 | 3,149,747.0 | +4.04% |
| 2024-08 | $5.50 | $4.96 | $0.54 | 3,559,510.0 | +5.42% |
| 2024-07 | $5.29 | $4.65 | $0.64 | 6,430,206.0 | +9.07% |
| 2024-06 | $5.04 | $4.60 | $0.44 | 5,433,199.0 | -2.27% |
| 2024-05 | $5.46 | $4.60 | $0.865 | 14,428,055.0 | +1.46% |
| 2024-04 | $5.00 | $4.46 | $0.5399 | 15,018,937.0 | +0.00% |
| 2024-03 | $5.29 | $4.77 | $0.52 | 5,400,331.0 | -4.97% |
| 2024-02 | $5.51 | $5.01 | $0.496 | 2,905,962.0 | -2.14% |
| 2024-01 | $5.28 | $4.85 | $0.43 | 8,132,557.0 | -3.56% |
CK Hutchison Holdings Limited ADR 주식 (CKHUY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.41 | $4.85 | $0.5598 | 8,944,737.0 | +7.46% |
| 2023-11 | $5.35 | $4.91 | $0.44 | 5,906,787.0 | -0.80% |
| 2023-10 | $5.35 | $4.81 | $0.54 | 7,741,869.0 | -5.12% |
| 2023-09 | $5.40 | $5.10 | $0.30 | 5,932,711.0 | -1.68% |
| 2023-08 | $6.08 | $5.10 | $0.98 | 8,749,861.0 | -12.85% |
| 2023-07 | $6.24 | $5.75 | $0.49 | 2,685,875.0 | +0.99% |
| 2023-06 | $6.28 | $5.92 | $0.36 | 2,303,213.0 | +1.16% |
| 2023-05 | $6.89 | $5.96 | $0.93 | 2,115,131.0 | -9.75% |
| 2023-04 | $6.68 | $6.18 | $0.4955 | 3,263,130.0 | +8.28% |
| 2023-03 | $6.26 | $5.93 | $0.3288 | 2,243,425.0 | +3.88% |
| 2023-02 | $6.45 | $5.92 | $0.53 | 1,644,335.0 | -5.97% |
| 2023-01 | $6.53 | $6.00 | $0.53 | 5,265,440.0 | +5.99% |
3.42%
5.71%
자본화:
|
볼륨(24시간):