Stockscreener 앱 받기
0.90
0.01%
0.000100
Haoxi Health Technology Ltd 주식 (HAO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $0.9001 | $0.86 | $0.0401 | 4,195.0 | +0.01% |
| 2025-11-20 | $0.8999 | $0.85 | $0.0499 | 28,966.0 | +5.87% |
| 2025-11-19 | $0.88 | $0.8257 | $0.0543 | 5,804.0 | -4.49% |
| 2025-11-18 | $0.89 | $0.86 | $0.03 | 19,106.0 | -1.11% |
| 2025-11-17 | $0.94 | $0.831 | $0.109 | 9,461.0 | +2.27% |
| 2025-11-14 | $0.91 | $0.8211 | $0.0889 | 33,381.0 | -2.93% |
| 2025-11-13 | $0.96 | $0.85 | $0.11 | 10,707.0 | -3.45% |
| 2025-11-12 | $0.939 | $0.8301 | $0.1089 | 39,580.0 | +9.19% |
| 2025-11-11 | $0.93 | $0.86 | $0.07 | 12,460.0 | -7.82% |
| 2025-11-10 | $0.97 | $0.926 | $0.044 | 27,432.0 | -4.48% |
| 2025-11-07 | $0.99 | $0.93 | $0.06 | 29,853.0 | -3.29% |
| 2025-11-06 | $1.05 | $0.9238 | $0.1262 | 63,645.0 | -5.61% |
| 2025-11-05 | $1.07 | $1.04 | $0.03 | 8,777.0 | +0.00% |
| 2025-11-04 | $1.09 | $1.04 | $0.05 | 20,189.0 | +3.88% |
| 2025-11-03 | $1.12 | $1.01 | $0.1094 | 43,710.0 | -9.65% |
| 2025-10-31 | $1.16 | $1.11 | $0.05 | 22,198.0 | -0.87% |
| 2025-10-30 | $1.19 | $1.14 | $0.05 | 29,406.0 | -0.86% |
| 2025-10-29 | $1.18 | $1.13 | $0.05 | 5,353.0 | +2.65% |
| 2025-10-28 | $1.21 | $1.13 | $0.08 | 16,667.0 | -5.83% |
| 2025-10-27 | $1.22 | $1.18 | $0.04 | 41,439.0 | -1.64% |
| 2025-10-24 | $1.24 | $1.10 | $0.14 | 34,083.0 | +5.17% |
Haoxi Health Technology Ltd 주식 (HAO) 연도별 가격 이력
이 심층 분석에서는 Haoxi Health Technology Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HAO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Haoxi Health Technology Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Haoxi Health Technology Ltd 주식 (HAO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.12 | $0.8211 | $0.2989 | 361,461.0 | -21.05% |
| 2025-10 | $1.54 | $1.08 | $0.4625 | 1,334,929.0 | -5.00% |
| 2025-09 | $2.23 | $1.10 | $1.13 | 28,001,237.0 | +2.21% |
| 2025-08 | $1.55 | $0.999 | $0.551 | 856,403.0 | -13.68% |
| 2025-07 | $1.49 | $1.22 | $0.2645 | 515,376.0 | +4.62% |
| 2025-06 | $1.58 | $1.09 | $0.486 | 671,437.0 | -14.47% |
| 2025-05 | $2.31 | $0.955 | $1.35 | 2,652,916.0 | +19.69% |
| 2025-04 | $1.49 | $0.8376 | $0.6524 | 1,396,423.0 | +0.24% |
| 2025-03 | $2.15 | $1.21 | $0.9439 | 612,616.0 | -29.81% |
| 2025-02 | $2.37 | $1.71 | $0.66 | 1,924,048.0 | -22.53% |
| 2025-01 | $4.99 | $2.30 | $2.69 | 7,050,360.4 | -37.87% |
Haoxi Health Technology Ltd 주식 (HAO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.95 | $2.30 | $1.65 | 4,403,866.0 | +1.22% |
| 2024-11 | $6.79 | $2.89 | $3.90 | 5,628,974.9 | -36.98% |
| 2024-10 | $9.23 | $3.62 | $5.61 | 7,309,659.4 | -42.10% |
| 2024-09 | $124.2 | $8.76 | $115.5 | 1,038,195.4 | -89.15% |
| 2024-08 | $115.8 | $62.00 | $53.75 | 565,163.2 | -20.95% |
| 2024-07 | $173.2 | $87.50 | $85.75 | 611,505.5 | -21.35% |
| 2024-06 | $197.0 | $101.2 | $95.81 | 412,875.4 | -26.34% |
| 2024-05 | $265.0 | $125.5 | $139.5 | 230,436.5 | -1.23% |
| 2024-04 | $191.4 | $100.8 | $90.62 | 30,191.9 | +21.12% |
| 2024-03 | $201.8 | $133.0 | $68.75 | 24,748.8 | -15.83% |
| 2024-02 | $220.8 | $152.5 | $68.25 | 30,743.1 | -5.88% |
| 2024-01 | $212.5 | $107.7 | $104.8 | 68,561.1 | +0.00% |
7.68%
자본화:
|
볼륨(24시간):