Stockscreener 앱 받기
1.70
3.95%
-0.07
시간 외 거래:
1.68
-0.02
-1.18%
Amtd Digital Inc Adr 주식 (HKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $1.77 | $1.63 | $0.14 | 375,071.0 | -3.95% |
| 2025-10-09 | $1.80 | $1.75 | $0.05 | 194,683.0 | +0.00% |
| 2025-10-08 | $1.79 | $1.74 | $0.05 | 227,457.0 | -0.56% |
| 2025-10-07 | $1.87 | $1.75 | $0.1149 | 206,696.0 | -1.66% |
| 2025-10-06 | $1.86 | $1.77 | $0.09 | 195,895.0 | +1.12% |
| 2025-10-03 | $1.85 | $1.73 | $0.12 | 313,673.0 | -2.72% |
| 2025-10-02 | $1.84 | $1.73 | $0.11 | 179,199.0 | +3.37% |
| 2025-10-01 | $1.85 | $1.73 | $0.1171 | 253,834.0 | -1.11% |
| 2025-09-30 | $1.88 | $1.75 | $0.13 | 328,737.0 | -2.17% |
| 2025-09-29 | $1.90 | $1.83 | $0.0699 | 183,991.0 | -3.16% |
| 2025-09-26 | $1.98 | $1.83 | $0.15 | 352,861.0 | -4.04% |
| 2025-09-25 | $2.06 | $1.93 | $0.1295 | 270,290.0 | -1.00% |
| 2025-09-24 | $2.02 | $1.90 | $0.125 | 402,896.0 | +2.56% |
| 2025-09-23 | $1.98 | $1.86 | $0.1197 | 393,204.0 | +1.04% |
| 2025-09-22 | $2.22 | $1.89 | $0.33 | 1,551,569.0 | -1.53% |
| 2025-09-19 | $2.01 | $1.80 | $0.21 | 1,118,351.0 | +5.38% |
| 2025-09-18 | $1.86 | $1.79 | $0.07 | 256,105.0 | +1.64% |
| 2025-09-17 | $1.85 | $1.77 | $0.08 | 293,019.0 | +0.55% |
| 2025-09-16 | $1.82 | $1.72 | $0.10 | 197,081.0 | +2.25% |
| 2025-09-15 | $1.80 | $1.72 | $0.08 | 458,780.0 | -2.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.87 | $1.63 | $0.2399 | 2,321,579.0 | -5.56% |
| 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% |
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% |
6.22%
자본화:
|
볼륨(24시간):