Stockscreener 앱 받기
15.63
1.88%
-0.30
시간 외 거래:
15.64
0.010
+0.06%
Hutchmed China Limited Adr 주식 (HCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $15.82 | $15.61 | $0.215 | 75,739.0 | -1.88% |
| 2025-08-25 | $16.09 | $15.80 | $0.285 | 50,262.0 | -1.09% |
| 2025-08-22 | $16.30 | $16.01 | $0.29 | 62,441.0 | -0.03% |
| 2025-08-21 | $16.25 | $15.99 | $0.2611 | 28,751.0 | +1.45% |
| 2025-08-20 | $16.06 | $15.69 | $0.3717 | 59,324.0 | -2.04% |
| 2025-08-19 | $16.43 | $16.07 | $0.36 | 57,601.0 | -1.34% |
| 2025-08-18 | $16.57 | $16.33 | $0.24 | 17,598.0 | -0.12% |
| 2025-08-15 | $16.55 | $16.13 | $0.42 | 34,059.0 | +3.65% |
| 2025-08-14 | $15.97 | $15.80 | $0.175 | 34,214.0 | -0.81% |
| 2025-08-13 | $16.16 | $15.86 | $0.305 | 56,717.0 | +4.30% |
| 2025-08-12 | $15.57 | $15.26 | $0.315 | 61,119.0 | -0.90% |
| 2025-08-11 | $15.50 | $15.12 | $0.38 | 51,052.0 | +3.20% |
| 2025-08-08 | $15.16 | $14.64 | $0.52 | 129,176.0 | -8.03% |
| 2025-08-07 | $17.23 | $15.56 | $1.67 | 116,089.0 | -9.01% |
| 2025-08-06 | $18.17 | $17.77 | $0.40 | 26,147.0 | -0.42% |
| 2025-08-05 | $18.15 | $17.74 | $0.4099 | 32,581.0 | +4.17% |
| 2025-08-04 | $17.39 | $17.20 | $0.1899 | 8,601.0 | +0.06% |
| 2025-08-01 | $17.38 | $16.91 | $0.47 | 45,952.0 | -2.87% |
| 2025-07-31 | $18.00 | $17.62 | $0.38 | 41,683.0 | -2.89% |
| 2025-07-30 | $18.79 | $18.20 | $0.59 | 44,266.0 | -4.69% |
| 2025-07-29 | $19.50 | $18.77 | $0.73 | 99,588.0 | +6.84% |
Hutchmed China Limited Adr 주식 (HCM) 연도별 가격 이력
이 심층 분석에서는 Hutchmed China Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HCM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hutchmed China Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hutchmed China Limited Adr 주식 (HCM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $18.17 | $14.64 | $3.53 | 1,023,162.0 | -12.09% |
| 2025-07 | $19.50 | $15.26 | $4.24 | 951,436.0 | +18.14% |
| 2025-06 | $18.00 | $13.39 | $4.61 | 1,802,091.0 | +8.35% |
| 2025-05 | $15.52 | $12.98 | $2.54 | 1,353,918.0 | -6.46% |
| 2025-04 | $16.44 | $11.51 | $4.94 | 2,605,138.0 | -1.26% |
| 2025-03 | $16.85 | $14.00 | $2.85 | 1,746,707.0 | -8.63% |
| 2025-02 | $17.08 | $12.84 | $4.24 | 1,592,898.0 | +21.75% |
| 2025-01 | $16.18 | $13.00 | $3.18 | 1,816,242.0 | -6.18% |
Hutchmed China Limited Adr 주식 (HCM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.93 | $14.00 | $3.93 | 1,312,332.0 | -15.28% |
| 2024-11 | $19.08 | $16.58 | $2.50 | 1,378,758.0 | -5.83% |
| 2024-10 | $21.50 | $17.95 | $3.55 | 2,987,035.0 | -7.83% |
| 2024-09 | $20.00 | $15.82 | $4.18 | 1,540,941.0 | +11.92% |
| 2024-08 | $20.55 | $16.98 | $3.57 | 2,458,758.0 | -10.24% |
| 2024-07 | $20.34 | $16.29 | $4.05 | 4,344,231.0 | +13.55% |
| 2024-06 | $19.02 | $17.05 | $1.97 | 1,814,206.0 | -7.61% |
| 2024-05 | $21.92 | $18.00 | $3.92 | 2,590,785.0 | +0.11% |
| 2024-04 | $19.41 | $16.07 | $3.34 | 2,899,946.0 | +10.18% |
| 2024-03 | $19.40 | $13.64 | $5.76 | 3,774,490.0 | +11.18% |
| 2024-02 | $16.30 | $11.93 | $4.37 | 1,664,580.0 | +20.88% |
| 2024-01 | $17.80 | $12.42 | $5.38 | 1,954,829.0 | -30.98% |
Hutchmed China Limited Adr 주식 (HCM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.81 | $16.75 | $3.06 | 2,032,663.0 | -6.07% |
| 2023-11 | $20.14 | $17.35 | $2.79 | 4,215,436.0 | -1.03% |
| 2023-10 | $20.73 | $16.01 | $4.72 | 2,804,346.0 | +14.99% |
| 2023-09 | $17.20 | $13.78 | $3.42 | 2,509,140.0 | +12.78% |
| 2023-08 | $16.51 | $13.08 | $3.43 | 2,366,301.0 | +6.75% |
| 2023-07 | $14.98 | $11.60 | $3.38 | 2,051,094.0 | +17.25% |
| 2023-06 | $14.27 | $10.68 | $3.59 | 2,461,596.0 | +0.00% |
| 2023-05 | $16.52 | $11.67 | $4.85 | 1,858,680.0 | -21.26% |
| 2023-04 | $18.15 | $12.32 | $5.83 | 3,236,358.0 | +17.05% |
| 2023-03 | $17.61 | $12.93 | $4.68 | 5,501,661.0 | -21.33% |
| 2023-02 | $20.00 | $15.55 | $4.45 | 3,728,323.0 | -8.16% |
| 2023-01 | $21.28 | $15.60 | $5.68 | 6,252,913.0 | +21.92% |
0.07%
0.62%
자본화:
|
볼륨(24시간):