Stockscreener 앱 받기
1.65
3.51%
-0.06
시간 외 거래:
1.65
Amtd Digital Inc Adr 주식 (HKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $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% |
| 2026-04-30 | $1.70 | $1.63 | $0.0721 | 260,598.0 | -0.60% |
| 2026-04-29 | $1.73 | $1.66 | $0.0701 | 151,909.0 | -5.11% |
| 2026-04-28 | $1.76 | $1.67 | $0.09 | 114,011.0 | +4.14% |
| 2026-04-27 | $1.77 | $1.69 | $0.08 | 97,257.0 | -3.43% |
| 2026-04-24 | $1.79 | $1.63 | $0.16 | 207,927.0 | +3.55% |
| 2026-04-23 | $1.73 | $1.62 | $0.1098 | 261,155.0 | -2.31% |
| 2026-04-22 | $1.79 | $1.72 | $0.07 | 193,782.0 | +0.00% |
| 2026-04-21 | $1.82 | $1.73 | $0.09 | 226,991.0 | -3.89% |
| 2026-04-20 | $1.84 | $1.75 | $0.09 | 279,913.0 | -0.55% |
| 2026-04-17 | $1.93 | $1.80 | $0.13 | 502,515.0 | +0.00% |
| 2026-04-16 | $1.90 | $1.74 | $0.155 | 600,798.0 | +2.26% |
| 2026-04-15 | $1.77 | $1.68 | $0.09 | 156,049.0 | +1.72% |
| 2026-04-14 | $1.75 | $1.67 | $0.075 | 244,507.0 | +3.57% |
| 2026-04-13 | $1.73 | $1.56 | $0.17 | 217,515.0 | +5.00% |
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 | $1.86 | $1.61 | $0.248 | 1,685,740.0 | -0.60% |
| 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% |
0.51%
1.63%
자본화:
|
볼륨(24시간):