Stockscreener 앱 받기
2.9414
1.78%
0.0514
Amtd Digital Inc Adr 주식 (HKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.00 | $2.87 | $0.13 | 162,626.0 | +1.78% |
| 2024-11-20 | $2.98 | $2.82 | $0.16 | 198,961.0 | -2.69% |
| 2024-11-19 | $3.06 | $2.70 | $0.36 | 616,482.0 | +9.19% |
| 2024-11-18 | $2.80 | $2.65 | $0.15 | 315,317.0 | -0.73% |
| 2024-11-15 | $2.90 | $2.70 | $0.20 | 316,286.0 | -3.18% |
| 2024-11-14 | $2.99 | $2.80 | $0.1899 | 321,693.0 | -2.41% |
| 2024-11-13 | $3.04 | $2.84 | $0.1999 | 361,929.0 | -2.68% |
| 2024-11-12 | $3.00 | $2.89 | $0.105 | 277,660.0 | -0.33% |
| 2024-11-11 | $3.08 | $2.95 | $0.1332 | 453,025.0 | -2.61% |
| 2024-11-08 | $3.18 | $3.03 | $0.15 | 304,394.0 | -3.15% |
| 2024-11-07 | $3.29 | $3.11 | $0.18 | 331,772.0 | +0.96% |
| 2024-11-06 | $3.19 | $3.00 | $0.19 | 399,430.0 | +0.32% |
| 2024-11-05 | $3.21 | $3.07 | $0.1384 | 209,145.0 | +3.64% |
| 2024-11-04 | $3.22 | $3.02 | $0.20 | 247,395.0 | -2.58% |
| 2024-11-01 | $3.29 | $3.10 | $0.1899 | 177,277.0 | -1.59% |
| 2024-10-31 | $3.53 | $3.15 | $0.3796 | 516,244.0 | -8.70% |
| 2024-10-30 | $3.61 | $3.41 | $0.20 | 232,021.0 | -2.27% |
| 2024-10-29 | $3.79 | $3.46 | $0.3296 | 473,799.0 | +2.02% |
| 2024-10-28 | $3.58 | $3.41 | $0.17 | 181,386.0 | +1.76% |
| 2024-10-25 | $3.62 | $3.40 | $0.22 | 243,900.0 | -6.08% |
| 2024-10-24 | $3.62 | $3.37 | $0.2498 | 288,816.0 | +7.42% |
| 2024-10-23 | $3.65 | $3.37 | $0.28 | 313,105.0 | -5.60% |
| 2024-10-22 | $3.65 | $3.54 | $0.1099 | 137,472.0 | -0.28% |
Amtd Digital Inc Adr 주식 (HKD) 연도별 가격 이력
이 심층 분석에서는 Amtd Digital Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HKD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amtd Digital Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amtd Digital Inc Adr 주식 (HKD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.29 | $2.65 | $0.64 | 4,693,392.0 | -6.62% |
| 2024-10 | $5.80 | $3.15 | $2.65 | 73,447,537.0 | -6.80% |
| 2024-09 | $3.82 | $2.61 | $1.21 | 4,472,200.0 | +13.80% |
| 2024-08 | $3.45 | $2.65 | $0.80 | 2,890,845.0 | -7.76% |
| 2024-07 | $3.76 | $3.17 | $0.5898 | 3,643,762.0 | -10.80% |
| 2024-06 | $4.35 | $3.40 | $0.9497 | 4,054,360.0 | -10.20% |
| 2024-05 | $4.92 | $3.21 | $1.71 | 14,176,671.0 | +22.19% |
| 2024-04 | $3.92 | $2.92 | $1.00 | 12,553,716.0 | -2.95% |
| 2024-03 | $3.95 | $3.35 | $0.60 | 6,225,883.0 | -14.61% |
| 2024-02 | $4.47 | $3.73 | $0.74 | 9,448,426.0 | -1.00% |
| 2024-01 | $4.48 | $3.69 | $0.79 | 7,918,738.0 | -3.84% |
Amtd Digital Inc Adr 주식 (HKD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.73 | $4.08 | $0.648 | 5,042,162.0 | -6.71% |
| 2023-11 | $6.18 | $3.67 | $2.51 | 22,830,080.0 | +9.29% |
| 2023-10 | $5.57 | $3.97 | $1.60 | 10,400,901.0 | -25.77% |
| 2023-09 | $5.93 | $5.38 | $0.5499 | 14,947,516.0 | -1.61% |
| 2023-08 | $8.42 | $4.80 | $3.62 | 71,860,486.0 | -15.41% |
| 2023-07 | $7.44 | $6.45 | $0.99 | 22,465,455.0 | +2.64% |
| 2023-06 | $7.88 | $6.10 | $1.78 | 27,411,748.0 | -1.53% |
| 2023-05 | $7.34 | $6.49 | $0.8499 | 20,640,286.0 | -22.02% |
| 2023-04 | $9.20 | $6.51 | $2.69 | 42,801,830.0 | +20.00% |
| 2023-03 | $8.68 | $6.70 | $1.98 | 38,411,993.0 | -9.56% |
| 2023-02 | $11.15 | $7.61 | $3.54 | 40,297,433.0 | -24.12% |
| 2023-01 | $37.72 | $9.31 | $28.41 | 139,568,961.0 | +2.00% |
Amtd Digital Inc Adr 주식 (HKD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.50 | $9.50 | $9.00 | 6,427,954.0 | -44.44% |
| 2022-11 | $23.80 | $15.75 | $8.05 | 14,235,549.0 | -11.94% |
| 2022-10 | $56.01 | $20.00 | $36.01 | 15,000,478.0 | -56.32% |
| 2022-09 | $385.0 | $45.02 | $340.0 | 9,707,734.0 | -60.93% |
| 2022-08 | $1,108.8 | $101.0 | $1,007.8 | 779,189.0 | +0.00% |
3.15%
1.69%
자본화:
|
볼륨(24시간):