Stockscreener 앱 받기
1.82
1.11%
0.02
Amtd Digital Inc Adr 주식 (HKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $1.92 | $1.76 | $0.155 | 408,789.0 | +1.11% |
| 2026-05-28 | $1.82 | $1.68 | $0.14 | 285,363.0 | +6.51% |
| 2026-05-27 | $1.73 | $1.65 | $0.08 | 146,425.0 | -0.59% |
| 2026-05-26 | $1.71 | $1.64 | $0.0678 | 156,302.0 | +1.80% |
| 2026-05-22 | $1.72 | $1.66 | $0.06 | 144,163.0 | -3.47% |
| 2026-05-21 | $1.80 | $1.68 | $0.12 | 383,159.0 | +1.76% |
| 2026-05-20 | $1.73 | $1.66 | $0.065 | 164,330.0 | +0.59% |
| 2026-05-19 | $1.69 | $1.62 | $0.07 | 125,438.0 | +4.32% |
| 2026-05-18 | $1.65 | $1.60 | $0.045 | 143,437.0 | -1.82% |
| 2026-05-15 | $1.69 | $1.62 | $0.0663 | 155,054.0 | +0.00% |
| 2026-05-14 | $1.72 | $1.63 | $0.09 | 256,152.0 | -0.60% |
| 2026-05-13 | $1.72 | $1.61 | $0.105 | 274,597.0 | +0.61% |
| 2026-05-12 | $1.66 | $1.62 | $0.04 | 147,492.0 | +0.00% |
| 2026-05-11 | $1.68 | $1.63 | $0.0507 | 168,791.0 | +0.00% |
| 2026-05-08 | $1.74 | $1.61 | $0.1293 | 291,175.0 | -3.51% |
| 2026-05-07 | $1.77 | $1.67 | $0.10 | 252,918.0 | -2.29% |
| 2026-05-06 | $1.77 | $1.70 | $0.0702 | 151,656.0 | -1.13% |
| 2026-05-05 | $1.79 | $1.70 | $0.095 | 216,206.0 | +0.00% |
| 2026-05-04 | $1.86 | $1.77 | $0.088 | 210,071.0 | +0.57% |
| 2026-05-01 | $1.79 | $1.69 | $0.10 | 272,539.0 | +6.02% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.92 | $1.60 | $0.315 | 4,762,846.0 | +9.64% |
| 2026-04 | $1.93 | $1.53 | $0.40 | 5,208,531.0 | +6.41% |
| 2026-03 | $2.14 | $1.40 | $0.74 | 15,801,605.0 | -10.86% |
| 2026-02 | $1.80 | $1.28 | $0.52 | 12,992,966.0 | +27.74% |
| 2026-01 | $1.45 | $1.30 | $0.15 | 4,501,933.0 | +7.87% |
Amtd Digital Inc Adr 주식 (HKD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.63 | $1.26 | $0.37 | 8,238,688.0 | -20.50% |
| 2025-11 | $2.90 | $1.36 | $1.54 | 32,653,608.0 | -45.42% |
| 2025-10 | $5.47 | $1.61 | $3.86 | 327,517,015.0 | +63.89% |
| 2025-09 | $2.22 | $1.55 | $0.67 | 10,790,726.0 | +11.11% |
| 2025-08 | $1.72 | $1.57 | $0.15 | 3,843,323.0 | -7.43% |
| 2025-07 | $1.89 | $1.67 | $0.22 | 4,886,366.0 | +0.00% |
| 2025-06 | $2.38 | $1.70 | $0.68 | 10,958,140.0 | -15.87% |
| 2025-05 | $3.44 | $1.93 | $1.51 | 20,582,297.0 | +0.48% |
| 2025-04 | $2.25 | $1.65 | $0.60 | 3,368,180.0 | -2.36% |
| 2025-03 | $2.50 | $2.02 | $0.4799 | 3,632,633.0 | -10.92% |
| 2025-02 | $3.32 | $2.36 | $0.9599 | 10,467,220.0 | -10.19% |
| 2025-01 | $3.06 | $2.55 | $0.51 | 5,295,794.0 | -10.47% |
Amtd Digital Inc Adr 주식 (HKD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.28 | $2.55 | $0.7299 | 6,569,277.0 | -5.61% |
| 2024-11 | $3.29 | $2.65 | $0.64 | 5,899,442.0 | -3.81% |
| 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% |
0.90%
0.73%
자본화:
|
볼륨(24시간):