Stockscreener 앱 받기
11.75
0.00%
0.00
HSBC Holdings plc 주식 (HBCYF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $11.75 | $11.47 | $0.28 | 8,737.0 | +0.00% |
| 2025-05-15 | $11.75 | $11.75 | $0.00 | 1,608,047.0 | +0.17% |
| 2025-05-14 | $11.73 | $11.71 | $0.02 | 1,909.0 | +1.38% |
| 2025-05-13 | $11.66 | $11.44 | $0.2275 | 48,128.0 | +1.00% |
| 2025-05-12 | $11.60 | $11.20 | $0.40 | 49,106.0 | +1.37% |
| 2025-05-09 | $11.32 | $11.10 | $0.22 | 28,727.0 | +4.82% |
| 2025-05-08 | $10.82 | $10.65 | $0.17 | 2,425.0 | -4.60% |
| 2025-05-07 | $11.40 | $11.24 | $0.16 | 3,178.0 | +5.41% |
| 2025-05-06 | $11.38 | $10.72 | $0.655 | 27,154.0 | -4.67% |
| 2025-05-05 | $11.24 | $11.00 | $0.245 | 13,649.0 | +0.22% |
| 2025-05-02 | $11.25 | $10.95 | $0.30 | 21,592.0 | -0.13% |
| 2025-05-01 | $11.23 | $10.90 | $0.335 | 6,542.0 | +1.61% |
| 2025-04-30 | $11.25 | $10.95 | $0.30 | 7,257.0 | -4.10% |
| 2025-04-29 | $11.59 | $10.91 | $0.68 | 62,045.0 | +3.84% |
| 2025-04-28 | $11.23 | $10.94 | $0.286 | 10,141.0 | +1.87% |
| 2025-04-25 | $11.12 | $10.90 | $0.22 | 137,131.0 | -0.91% |
| 2025-04-24 | $11.08 | $10.75 | $0.3269 | 35,449.0 | -2.05% |
| 2025-04-23 | $11.49 | $10.98 | $0.51 | 19,344.0 | +6.14% |
| 2025-04-22 | $10.75 | $10.27 | $0.48 | 12,158.0 | +8.65% |
| 2025-04-21 | $10.18 | $9.74 | $0.442 | 3,155.0 | -7.21% |
| 2025-04-17 | $10.70 | $10.15 | $0.552 | 4,151.0 | -1.12% |
HSBC Holdings plc 주식 (HBCYF) 연도별 가격 이력
이 심층 분석에서는 HSBC Holdings plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HBCYF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 HSBC Holdings plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
HSBC Holdings plc 주식 (HBCYF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $11.75 | $10.65 | $1.10 | 1,819,194.0 | +6.27% |
| 2025-04 | $11.75 | $8.80 | $2.95 | 400,143.0 | -5.17% |
| 2025-03 | $12.05 | $10.70 | $1.35 | 1,537,775.0 | +3.22% |
| 2025-02 | $11.84 | $9.81 | $2.03 | 212,717.0 | +7.99% |
| 2025-01 | $10.49 | $9.40 | $1.09 | 420,816.0 | +10.45% |
HSBC Holdings plc 주식 (HBCYF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.85 | $9.02 | $0.83 | 376,607.0 | +4.90% |
| 2024-11 | $9.40 | $8.61 | $0.79 | 145,542.0 | +1.38% |
| 2024-10 | $9.36 | $8.28 | $1.08 | 186,893.0 | +1.93% |
| 2024-09 | $9.16 | $8.23 | $0.93 | 388,096.0 | +7.05% |
| 2024-08 | $8.86 | $7.52 | $1.34 | 185,036.0 | -5.05% |
| 2024-07 | $9.02 | $8.10 | $0.92 | 418,046.0 | +4.75% |
| 2024-06 | $8.98 | $8.30 | $0.676 | 274,778.0 | -1.37% |
| 2024-05 | $9.14 | $8.20 | $0.94 | 403,076.0 | +0.73% |
| 2024-04 | $8.70 | $7.41 | $1.29 | 443,651.0 | +11.19% |
| 2024-03 | $8.01 | $7.11 | $0.902 | 164,834.0 | -1.46% |
| 2024-02 | $8.17 | $7.41 | $0.765 | 384,491.0 | -1.64% |
| 2024-01 | $8.15 | $7.25 | $0.90 | 199,499.0 | +0.00% |
HSBC Holdings plc 주식 (HBCYF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $8.11 | $7.60 | $0.51 | 167,228.0 | +0.90% |
| 2023-09 | $7.95 | $7.09 | $0.855 | 175,116.0 | +6.85% |
| 2023-08 | $8.30 | $7.15 | $1.15 | 387,289.0 | -11.04% |
| 2023-07 | $8.40 | $7.60 | $0.804 | 1,288,487.0 | +8.54% |
| 2023-06 | $7.96 | $7.30 | $0.66 | 283,466.0 | +3.35% |
| 2023-05 | $7.65 | $7.08 | $0.5725 | 306,041.0 | +3.03% |
| 2023-04 | $7.29 | $6.81 | $0.485 | 329,713.0 | +4.38% |
| 2023-03 | $7.70 | $6.48 | $1.22 | 205,644.0 | -11.62% |
| 2023-02 | $7.93 | $7.08 | $0.85 | 410,716.0 | +5.00% |
| 2023-01 | $7.46 | $6.46 | $1.00 | 258,200.0 | +20.26% |
0.78%
2.48%
자본화:
|
볼륨(24시간):