Stockscreener 앱 받기
1.32
12.00%
-0.18
시장 영업 전:
1.37
0.05
+3.79%
Euro Tech Holdings Co Ltd 주식 (CLWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $1.50 | $1.32 | $0.18 | 14,652.0 | -12.00% |
| 2025-10-08 | $1.58 | $1.19 | $0.39 | 421,501.0 | +4.90% |
| 2025-10-07 | $1.45 | $1.40 | $0.047 | 11,236.0 | +2.58% |
| 2025-10-06 | $1.41 | $1.37 | $0.0401 | 13,162.0 | -1.13% |
| 2025-10-02 | $1.41 | $1.36 | $0.05 | 6,111.0 | +3.68% |
| 2025-10-01 | $1.38 | $1.34 | $0.04 | 1,989.0 | +0.74% |
| 2025-09-30 | $1.41 | $1.35 | $0.06 | 2,999.0 | -3.74% |
| 2025-09-29 | $1.47 | $1.35 | $0.12 | 19,404.0 | +1.02% |
| 2025-09-26 | $1.43 | $1.35 | $0.0757 | 3,538.0 | +2.09% |
| 2025-09-25 | $1.43 | $1.36 | $0.07 | 4,448.0 | -3.87% |
| 2025-09-24 | $1.44 | $1.34 | $0.0962 | 15,891.0 | +6.38% |
| 2025-09-23 | $1.35 | $1.31 | $0.0434 | 7,529.0 | -0.75% |
| 2025-09-22 | $1.34 | $1.31 | $0.03 | 5,251.0 | +0.75% |
| 2025-09-19 | $1.40 | $1.31 | $0.0899 | 44,291.0 | -1.54% |
| 2025-09-18 | $1.36 | $1.28 | $0.078 | 34,605.0 | -1.40% |
| 2025-09-17 | $1.45 | $1.28 | $0.17 | 69,685.0 | -5.14% |
| 2025-09-16 | $1.48 | $1.40 | $0.0838 | 23,963.0 | -5.30% |
| 2025-09-15 | $1.63 | $1.44 | $0.19 | 9,227.0 | -3.48% |
| 2025-09-12 | $1.63 | $1.45 | $0.178 | 128,556.0 | +9.87% |
| 2025-09-11 | $1.45 | $1.41 | $0.04 | 6,621.0 | +1.99% |
| 2025-09-10 | $1.45 | $1.31 | $0.14 | 26,701.0 | +4.41% |
Euro Tech Holdings Co Ltd 주식 (CLWT) 연도별 가격 이력
이 심층 분석에서는 Euro Tech Holdings Co Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLWT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Euro Tech Holdings Co Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Euro Tech Holdings Co Ltd 주식 (CLWT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.58 | $1.19 | $0.39 | 483,303.0 | -2.22% |
| 2025-09 | $1.63 | $1.24 | $0.39 | 619,104.0 | +5.47% |
| 2025-08 | $1.44 | $1.15 | $0.288 | 287,956.0 | +7.33% |
| 2025-07 | $1.31 | $1.12 | $0.19 | 286,609.0 | +6.48% |
| 2025-06 | $1.30 | $1.07 | $0.23 | 323,045.0 | -0.44% |
| 2025-05 | $1.57 | $1.04 | $0.53 | 2,552,472.0 | +2.86% |
| 2025-04 | $1.26 | $1.01 | $0.25 | 225,805.0 | +0.34% |
| 2025-03 | $1.42 | $1.08 | $0.34 | 243,226.0 | -20.44% |
| 2025-02 | $1.40 | $1.11 | $0.2899 | 513,082.0 | +3.01% |
| 2025-01 | $1.45 | $1.22 | $0.23 | 133,673.0 | -4.32% |
Euro Tech Holdings Co Ltd 주식 (CLWT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.53 | $1.32 | $0.21 | 191,030.0 | -1.39% |
| 2024-11 | $1.55 | $1.29 | $0.26 | 140,613.0 | -6.49% |
| 2024-10 | $1.66 | $1.41 | $0.25 | 140,710.0 | -5.52% |
| 2024-09 | $1.70 | $1.40 | $0.30 | 127,937.0 | +7.24% |
| 2024-08 | $1.60 | $1.39 | $0.21 | 119,013.0 | +2.70% |
| 2024-07 | $1.76 | $1.28 | $0.48 | 432,251.0 | -15.43% |
| 2024-06 | $1.84 | $1.44 | $0.40 | 326,960.0 | +3.55% |
| 2024-05 | $1.94 | $1.57 | $0.37 | 476,221.0 | +7.64% |
| 2024-04 | $1.62 | $1.32 | $0.30 | 106,687.0 | +10.56% |
| 2024-03 | $1.46 | $1.34 | $0.115 | 74,315.0 | +2.16% |
| 2024-02 | $1.81 | $1.30 | $0.51 | 517,900.0 | -0.71% |
| 2024-01 | $1.63 | $1.28 | $0.35 | 156,194.0 | -14.63% |
Euro Tech Holdings Co Ltd 주식 (CLWT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.82 | $1.39 | $0.43 | 250,519.0 | +12.33% |
| 2023-11 | $1.48 | $1.30 | $0.18 | 42,738.0 | +0.69% |
| 2023-10 | $1.46 | $1.22 | $0.24 | 95,408.0 | +2.39% |
| 2023-09 | $1.71 | $1.35 | $0.36 | 101,357.0 | -16.20% |
| 2023-08 | $1.72 | $1.54 | $0.18 | 82,004.0 | -1.17% |
| 2023-07 | $1.75 | $1.53 | $0.22 | 197,373.0 | +1.18% |
| 2023-06 | $1.75 | $1.51 | $0.24 | 184,014.0 | +6.29% |
| 2023-05 | $1.75 | $1.30 | $0.45 | 626,066.0 | +8.90% |
| 2023-04 | $1.89 | $1.01 | $0.88 | 1,840,881.0 | +28.07% |
| 2023-03 | $1.40 | $1.07 | $0.33 | 146,948.0 | -14.29% |
| 2023-02 | $1.44 | $1.22 | $0.22 | 127,069.0 | -1.49% |
| 2023-01 | $1.49 | $1.33 | $0.16 | 102,990.0 | -5.59% |
14.43%
자본화:
|
볼륨(24시간):