Stockscreener 앱 받기
0.8799
0.01%
-0.000100
Hong Kong & China Gas Co. Ltd. ADR 주식 (HOKCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-31 | $0.8799 | $0.8561 | $0.0238 | 3,206.0 | -0.01% |
| 2025-07-30 | $0.88 | $0.80 | $0.08 | 6,895.0 | +5.37% |
| 2025-07-29 | $0.8352 | $0.7903 | $0.0449 | 2,718.0 | -5.10% |
| 2025-07-28 | $0.88 | $0.8103 | $0.0697 | 4,144.0 | +6.27% |
| 2025-07-25 | $0.8281 | $0.776 | $0.0521 | 1,014.0 | -5.90% |
| 2025-07-24 | $0.88 | $0.88 | $0.00 | 806.0 | +8.03% |
| 2025-07-23 | $0.8404 | $0.7999 | $0.0405 | 1,222.0 | +5.23% |
| 2025-07-22 | $0.8371 | $0.7741 | $0.063 | 2,118.0 | -11.02% |
| 2025-07-21 | $0.87 | $0.7619 | $0.1081 | 23,054.0 | +14.64% |
| 2025-07-18 | $0.95 | $0.7589 | $0.1911 | 4,692.0 | +0.00% |
| 2025-07-17 | $0.8295 | $0.7589 | $0.0706 | 3,069.0 | +0.16% |
| 2025-07-16 | $0.8287 | $0.7577 | $0.071 | 2,711.0 | +0.26% |
| 2025-07-15 | $0.8062 | $0.7557 | $0.0505 | 5,364.0 | -11.04% |
| 2025-07-14 | $0.8495 | $0.7551 | $0.0944 | 7,333.0 | -5.61% |
| 2025-07-10 | $0.90 | $0.822 | $0.078 | 713.0 | +9.94% |
| 2025-07-09 | $0.8187 | $0.7373 | $0.0814 | 838.0 | -0.95% |
| 2025-07-08 | $0.8265 | $0.8265 | $0.00 | 1,770.0 | +0.00% |
Hong Kong & China Gas Co. Ltd. ADR 주식 (HOKCY) 연도별 가격 이력
이 심층 분석에서는 Hong Kong & China Gas Co. Ltd. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HOKCY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hong Kong & China Gas Co. Ltd. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hong Kong & China Gas Co. Ltd. ADR 주식 (HOKCY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.95 | $0.7373 | $0.2127 | 117,564.0 | +5.47% |
| 2025-06 | $0.98 | $0.7389 | $0.2411 | 102,561.0 | -12.82% |
| 2025-05 | $0.98 | $0.7986 | $0.1814 | 107,527.0 | +17.93% |
| 2025-04 | $0.9899 | $0.7289 | $0.261 | 1,906,853.0 | -0.64% |
| 2025-03 | $0.8377 | $0.6816 | $0.1561 | 386,307.0 | +13.53% |
| 2025-02 | $0.75 | $0.6752 | $0.0748 | 201,447.0 | +1.32% |
| 2025-01 | $0.74 | $0.69 | $0.05 | 219,653.0 | +2.90% |
Hong Kong & China Gas Co. Ltd. ADR 주식 (HOKCY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.80 | $0.65 | $0.15 | 283,243.0 | +6.91% |
| 2024-11 | $0.7553 | $0.6658 | $0.0895 | 360,947.0 | -3.47% |
| 2024-10 | $0.88 | $0.696 | $0.184 | 221,714.0 | -10.00% |
| 2024-09 | $0.88 | $0.6854 | $0.1946 | 291,099.0 | +6.67% |
| 2024-08 | $0.90 | $0.7003 | $0.1997 | 253,432.0 | -1.32% |
| 2024-07 | $0.80 | $0.7064 | $0.0936 | 1,037,079.0 | +6.59% |
| 2024-06 | $0.7988 | $0.6845 | $0.1143 | 659,116.0 | -3.65% |
| 2024-05 | $0.82 | $0.7232 | $0.0968 | 600,451.0 | +0.68% |
| 2024-04 | $0.80 | $0.6738 | $0.1262 | 1,251,243.0 | +3.16% |
| 2024-03 | $0.8065 | $0.6701 | $0.1364 | 16,364,443.0 | -1.72% |
| 2024-02 | $0.735 | $0.6438 | $0.0912 | 1,299,658.0 | +8.10% |
| 2024-01 | $0.73 | $0.6402 | $0.0898 | 602,265.0 | -7.57% |
Hong Kong & China Gas Co. Ltd. ADR 주식 (HOKCY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.7256 | $0.6261 | $0.0995 | 2,548,338.0 | +14.72% |
| 2023-11 | $0.725 | $0.63 | $0.095 | 1,627,127.0 | -4.17% |
| 2023-10 | $0.6988 | $0.623 | $0.0758 | 2,093,554.0 | +2.97% |
| 2023-09 | $0.7071 | $0.6278 | $0.0792 | 2,453,319.0 | -7.05% |
| 2023-08 | $0.8251 | $0.6563 | $0.1688 | 5,121,744.0 | -16.90% |
| 2023-07 | $0.8725 | $0.7451 | $0.1274 | 1,529,108.0 | -0.23% |
| 2023-06 | $0.9318 | $0.805 | $0.1268 | 1,151,389.0 | -7.34% |
| 2023-05 | $0.9589 | $0.8167 | $0.1422 | 679,070.0 | +6.77% |
| 2023-04 | $0.8573 | $0.8061 | $0.0512 | 1,707,916.0 | -1.74% |
| 2023-03 | $0.9161 | $0.8166 | $0.0995 | 1,207,766.0 | -4.62% |
| 2023-02 | $0.9862 | $0.8834 | $0.1028 | 746,658.0 | -5.58% |
| 2023-01 | $1.01 | $0.9195 | $0.0905 | 1,668,753.0 | +4.39% |
3.42%
5.71%
자본화:
|
볼륨(24시간):