Stockscreener 앱 받기
0.6769
4.81%
-0.0342
시장 영업 전:
.68
0.0031
+0.46%
Haoxi Health Technology Ltd 주식 (HAO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.7372 | $0.6311 | $0.1061 | 38,288.0 | -4.81% |
| 2026-05-04 | $0.763 | $0.6602 | $0.1028 | 31,604.0 | -3.91% |
| 2026-05-01 | $0.78 | $0.5206 | $0.2594 | 202,159.0 | +2.07% |
| 2026-04-30 | $0.95 | $0.45 | $0.50 | 476,094.0 | -23.68% |
| 2026-04-29 | $1.08 | $0.871 | $0.209 | 53,809.0 | -10.38% |
| 2026-04-28 | $1.13 | $1.04 | $0.09 | 6,595.0 | -4.50% |
| 2026-04-27 | $1.18 | $1.05 | $0.13 | 17,943.0 | -2.63% |
| 2026-04-24 | $1.15 | $1.07 | $0.08 | 6,899.0 | +3.64% |
| 2026-04-23 | $1.15 | $1.01 | $0.1399 | 9,796.0 | -4.35% |
| 2026-04-22 | $1.18 | $1.08 | $0.10 | 116,835.0 | +3.60% |
| 2026-04-21 | $1.11 | $1.07 | $0.0449 | 2,316.0 | +0.91% |
| 2026-04-20 | $1.13 | $1.08 | $0.05 | 5,452.0 | -1.79% |
| 2026-04-17 | $1.12 | $1.12 | $0.005 | 1,148.0 | +1.82% |
| 2026-04-16 | $1.12 | $1.09 | $0.03 | 8,563.0 | -1.79% |
| 2026-04-15 | $1.14 | $1.08 | $0.055 | 2,416.0 | -0.88% |
| 2026-04-14 | $1.14 | $1.08 | $0.06 | 1,887.0 | +4.63% |
| 2026-04-13 | $1.14 | $1.05 | $0.085 | 2,188.0 | +0.93% |
| 2026-04-10 | $1.12 | $1.03 | $0.09 | 7,408.0 | -3.60% |
| 2026-04-09 | $1.12 | $1.07 | $0.05 | 1,797.0 | +2.78% |
| 2026-04-08 | $1.12 | $1.04 | $0.08 | 2,540.0 | +5.88% |
| 2026-04-07 | $1.14 | $1.02 | $0.12 | 4,004.0 | -2.86% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.78 | $0.5206 | $0.2594 | 310,339.0 | -6.63% |
| 2026-04 | $1.18 | $0.45 | $0.73 | 737,825.0 | -28.92% |
| 2026-03 | $1.31 | $0.97 | $0.34 | 240,612.0 | -20.62% |
| 2026-02 | $1.49 | $0.95 | $0.54 | 265,353.0 | -6.88% |
| 2026-01 | $1.70 | $1.02 | $0.68 | 950,598.0 | +28.97% |
Haoxi Health Technology Ltd 주식 (HAO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.12 | $0.9101 | $0.2099 | 448,345.0 | -2.80% |
| 2025-11 | $1.12 | $0.82 | $0.30 | 445,811.0 | -6.14% |
| 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% |
4.52%
자본화:
|
볼륨(24시간):