Stockscreener 앱 받기
1.12
1.75%
-0.02
시간 외 거래:
1.12
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $1.16 | $1.11 | $0.05 | 44,616.0 | -1.75% |
| 2026-05-21 | $1.18 | $1.12 | $0.06 | 18,896.0 | -1.72% |
| 2026-05-20 | $1.16 | $1.14 | $0.0225 | 15,788.0 | +0.00% |
| 2026-05-19 | $1.18 | $1.14 | $0.0399 | 36,647.0 | -1.69% |
| 2026-05-18 | $1.19 | $1.15 | $0.04 | 8,183.0 | +2.61% |
| 2026-05-15 | $1.18 | $1.15 | $0.03 | 23,002.0 | -3.36% |
| 2026-05-14 | $1.20 | $1.15 | $0.05 | 13,113.0 | +0.85% |
| 2026-05-13 | $1.19 | $1.15 | $0.04 | 34,768.0 | -1.67% |
| 2026-05-12 | $1.22 | $1.16 | $0.06 | 16,310.0 | +0.00% |
| 2026-05-11 | $1.27 | $1.17 | $0.10 | 76,321.0 | -1.64% |
| 2026-05-08 | $1.22 | $1.20 | $0.02 | 66,132.0 | +0.83% |
| 2026-05-07 | $1.24 | $1.20 | $0.04 | 8,838.0 | -0.82% |
| 2026-05-06 | $1.22 | $1.20 | $0.02 | 17,485.0 | -0.81% |
| 2026-05-05 | $1.24 | $1.23 | $0.015 | 9,051.0 | -0.81% |
| 2026-05-04 | $1.25 | $1.21 | $0.04 | 20,192.0 | +0.00% |
| 2026-05-01 | $1.24 | $1.21 | $0.03 | 46,401.0 | +2.48% |
| 2026-04-30 | $1.28 | $1.21 | $0.07 | 26,129.0 | -1.63% |
| 2026-04-29 | $1.30 | $1.22 | $0.08 | 17,877.0 | -3.91% |
| 2026-04-28 | $1.28 | $1.24 | $0.045 | 26,021.0 | +4.92% |
| 2026-04-27 | $1.24 | $1.22 | $0.02 | 8,817.0 | -2.40% |
Greentree Hospitality Group Ltd Adr 주식 (GHG) 연도별 가격 이력
이 심층 분석에서는 Greentree Hospitality Group Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greentree Hospitality Group Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.27 | $1.11 | $0.16 | 500,359.0 | -7.44% |
| 2026-04 | $1.34 | $1.20 | $0.1399 | 454,749.0 | -3.97% |
| 2026-03 | $1.39 | $1.14 | $0.2486 | 512,110.0 | -8.70% |
| 2026-02 | $1.53 | $1.33 | $0.20 | 549,506.0 | -9.80% |
| 2026-01 | $1.75 | $1.52 | $0.23 | 471,888.0 | -9.47% |
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.99 | $1.66 | $0.33 | 452,020.0 | -5.85% |
| 2025-11 | $2.04 | $1.76 | $0.2844 | 173,141.0 | -6.93% |
| 2025-10 | $2.31 | $1.88 | $0.4257 | 727,005.0 | -8.18% |
| 2025-09 | $2.57 | $1.81 | $0.76 | 1,311,824.0 | +4.76% |
| 2025-08 | $2.30 | $2.05 | $0.25 | 456,142.0 | -8.30% |
| 2025-07 | $2.78 | $2.04 | $0.736 | 508,831.0 | +12.25% |
| 2025-06 | $2.18 | $1.93 | $0.25 | 241,889.0 | +3.03% |
| 2025-05 | $2.63 | $1.95 | $0.68 | 647,862.0 | -2.94% |
| 2025-04 | $2.53 | $2.03 | $0.50 | 540,618.0 | -15.70% |
| 2025-03 | $2.83 | $2.39 | $0.44 | 477,496.0 | -10.70% |
| 2025-02 | $3.25 | $2.59 | $0.66 | 383,601.0 | -1.09% |
| 2025-01 | $2.84 | $2.35 | $0.49 | 132,663.0 | +7.03% |
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.80 | $2.39 | $0.41 | 289,632.0 | -6.37% |
| 2024-11 | $3.00 | $2.60 | $0.40 | 99,527.0 | -9.18% |
| 2024-10 | $3.35 | $2.76 | $0.5918 | 203,286.0 | -4.86% |
| 2024-09 | $3.40 | $2.35 | $1.05 | 434,989.0 | +16.17% |
| 2024-08 | $3.12 | $2.31 | $0.81 | 160,479.0 | +6.83% |
| 2024-07 | $2.61 | $2.36 | $0.25 | 136,708.0 | +2.47% |
| 2024-06 | $2.72 | $2.38 | $0.34 | 203,799.0 | -7.60% |
| 2024-05 | $3.48 | $2.63 | $0.85 | 203,805.0 | -17.81% |
| 2024-04 | $3.31 | $2.73 | $0.5851 | 189,255.0 | +2.89% |
| 2024-03 | $3.40 | $3.01 | $0.39 | 133,661.0 | -3.42% |
| 2024-02 | $3.25 | $2.91 | $0.3348 | 77,783.0 | +6.27% |
| 2024-01 | $3.69 | $3.01 | $0.68 | 112,716.0 | -19.41% |
1.75%
1.46%
자본화:
|
볼륨(24시간):