Stockscreener 앱 받기
82.78
1.28%
1.025
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-15 | $83.05 | $82.21 | $0.835 | 1,007,621.0 | +1.25% |
| 2026-01-14 | $81.94 | $81.35 | $0.59 | 1,386,970.0 | +0.29% |
| 2026-01-13 | $81.98 | $81.36 | $0.625 | 1,734,562.0 | +0.26% |
| 2026-01-12 | $81.64 | $80.75 | $0.89 | 1,555,141.0 | +1.40% |
| 2026-01-09 | $80.41 | $79.89 | $0.52 | 1,572,963.0 | -0.37% |
| 2026-01-08 | $80.65 | $80.14 | $0.51 | 1,228,219.0 | +0.29% |
| 2026-01-07 | $81.06 | $80.23 | $0.83 | 2,035,641.0 | -2.22% |
| 2026-01-06 | $83.03 | $81.99 | $1.04 | 2,358,541.0 | +0.98% |
| 2026-01-05 | $81.72 | $80.99 | $0.735 | 2,720,573.0 | +1.03% |
| 2026-01-02 | $80.82 | $80.06 | $0.7625 | 2,204,787.0 | +2.26% |
| 2025-12-31 | $79.26 | $78.64 | $0.62 | 759,135.0 | -0.77% |
| 2025-12-30 | $79.68 | $79.20 | $0.48 | 1,390,411.0 | +0.55% |
| 2025-12-29 | $79.26 | $78.75 | $0.51 | 983,607.0 | -1.40% |
| 2025-12-26 | $79.97 | $79.58 | $0.39 | 642,256.0 | +0.49% |
| 2025-12-24 | $79.66 | $79.28 | $0.38 | 699,423.0 | +0.38% |
| 2025-12-23 | $79.62 | $78.89 | $0.735 | 1,333,993.0 | +0.70% |
| 2025-12-22 | $78.83 | $78.25 | $0.5808 | 1,356,040.0 | +1.04% |
| 2025-12-19 | $78.36 | $77.77 | $0.595 | 1,920,696.0 | +1.51% |
| 2025-12-18 | $77.29 | $76.52 | $0.775 | 2,081,698.0 | +0.87% |
| 2025-12-17 | $77.33 | $76.03 | $1.29 | 2,357,203.0 | +1.93% |
| 2025-12-16 | $75.03 | $74.56 | $0.475 | 1,583,139.0 | -0.82% |
Hsbc Holdings Plc Adr 주식 (HSBC) 연도별 가격 이력
이 심층 분석에서는 Hsbc Holdings Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HSBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hsbc Holdings Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $83.05 | $79.89 | $3.16 | 17,805,018.0 | +5.23% |
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $79.97 | $70.77 | $9.20 | 31,109,977.0 | +11.41% |
| 2025-11 | $74.17 | $67.56 | $6.61 | 35,523,080.0 | +1.56% |
| 2025-10 | $72.21 | $64.64 | $7.56 | 40,183,511.0 | -1.28% |
| 2025-09 | $71.06 | $63.55 | $7.51 | 30,503,655.0 | +10.10% |
| 2025-08 | $66.05 | $60.61 | $5.44 | 25,245,976.0 | +5.17% |
| 2025-07 | $65.75 | $59.92 | $5.83 | 33,868,604.0 | +0.84% |
| 2025-06 | $61.15 | $58.14 | $3.01 | 29,187,678.0 | +2.55% |
| 2025-05 | $60.20 | $54.97 | $5.23 | 29,489,314.0 | +5.71% |
| 2025-04 | $58.12 | $45.66 | $12.46 | 62,122,301.0 | -2.35% |
| 2025-03 | $61.73 | $54.71 | $7.02 | 52,931,539.0 | -4.14% |
| 2025-02 | $59.91 | $50.69 | $9.22 | 67,090,966.0 | +14.27% |
| 2025-01 | $52.99 | $48.48 | $4.52 | 27,473,378.0 | +6.00% |
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.66 | $46.76 | $2.90 | 20,369,190.0 | +5.59% |
| 2024-11 | $47.55 | $44.40 | $3.16 | 20,308,563.0 | +1.65% |
| 2024-10 | $47.27 | $43.81 | $3.45 | 26,865,483.0 | +2.08% |
| 2024-09 | $46.07 | $42.38 | $3.70 | 26,849,135.0 | +1.64% |
| 2024-08 | $44.50 | $39.41 | $5.08 | 36,099,075.0 | -1.53% |
| 2024-07 | $45.53 | $42.63 | $2.90 | 28,555,134.0 | +3.79% |
| 2024-06 | $44.89 | $42.83 | $2.06 | 23,371,993.0 | -2.58% |
| 2024-05 | $45.46 | $43.40 | $2.06 | 34,764,903.0 | +2.46% |
| 2024-04 | $44.23 | $39.04 | $5.19 | 44,525,773.0 | +10.72% |
| 2024-03 | $39.80 | $36.93 | $2.88 | 41,554,401.0 | +0.46% |
| 2024-02 | $40.93 | $37.11 | $3.82 | 51,829,207.0 | -0.38% |
| 2024-01 | $41.43 | $37.25 | $4.18 | 47,275,398.0 | -2.98% |
0.04%
자본화:
|
볼륨(24시간):