Stockscreener 앱 받기
69.82
1.29%
0.89
시간 외 거래:
69.80
-0.02
-0.03%
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-26 | $70.20 | $69.78 | $0.425 | 2,041,200.0 | +1.29% |
| 2025-09-25 | $69.16 | $68.62 | $0.535 | 1,578,945.0 | -1.37% |
| 2025-09-24 | $70.40 | $69.76 | $0.64 | 1,119,414.0 | -0.44% |
| 2025-09-23 | $71.04 | $70.14 | $0.895 | 1,447,225.0 | +0.31% |
| 2025-09-22 | $70.26 | $69.86 | $0.40 | 1,217,679.0 | +0.36% |
| 2025-09-19 | $69.92 | $69.55 | $0.37 | 944,545.0 | +0.33% |
| 2025-09-18 | $69.80 | $69.17 | $0.625 | 1,083,444.0 | -0.24% |
| 2025-09-17 | $69.94 | $69.26 | $0.68 | 1,856,932.0 | +1.04% |
| 2025-09-16 | $69.14 | $68.66 | $0.4801 | 1,483,455.0 | -0.72% |
| 2025-09-15 | $69.48 | $69.05 | $0.435 | 1,016,386.0 | +1.17% |
| 2025-09-12 | $69.06 | $68.59 | $0.4707 | 1,135,036.0 | -0.74% |
| 2025-09-11 | $69.32 | $68.38 | $0.94 | 1,890,094.0 | +1.16% |
| 2025-09-10 | $68.55 | $67.51 | $1.03 | 3,494,762.0 | +2.77% |
| 2025-09-09 | $66.65 | $65.84 | $0.8007 | 1,072,026.0 | +0.76% |
| 2025-09-08 | $66.12 | $65.58 | $0.5315 | 921,726.0 | +0.64% |
| 2025-09-05 | $66.37 | $65.25 | $1.12 | 1,355,632.0 | +0.81% |
| 2025-09-04 | $65.24 | $64.64 | $0.60 | 1,054,568.0 | +0.54% |
| 2025-09-03 | $64.78 | $64.40 | $0.38 | 1,778,099.0 | +1.01% |
| 2025-09-02 | $64.12 | $63.55 | $0.58 | 1,121,358.0 | -0.60% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $71.04 | $63.55 | $7.50 | 29,653,726.0 | +8.30% |
| 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% |
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.77 | $38.19 | $2.58 | 32,927,420.0 | +5.49% |
| 2023-11 | $38.80 | $36.02 | $2.77 | 43,170,906.0 | +5.78% |
| 2023-10 | $40.94 | $35.30 | $5.64 | 50,374,545.0 | -7.93% |
| 2023-09 | $40.05 | $36.65 | $3.41 | 34,888,845.0 | +5.73% |
| 2023-08 | $42.47 | $37.27 | $5.20 | 41,773,758.0 | -10.67% |
| 2023-07 | $42.05 | $38.77 | $3.27 | 28,269,013.0 | +5.45% |
| 2023-06 | $39.84 | $36.99 | $2.85 | 28,139,746.0 | +7.60% |
| 2023-05 | $38.60 | $35.81 | $2.79 | 38,342,187.0 | +2.14% |
| 2023-04 | $36.69 | $34.40 | $2.29 | 33,384,783.0 | +5.63% |
| 2023-03 | $38.53 | $32.41 | $6.12 | 75,123,062.0 | -10.91% |
| 2023-02 | $39.63 | $35.64 | $3.99 | 41,903,146.0 | +3.71% |
| 2023-01 | $37.50 | $31.51 | $5.99 | 44,595,555.0 | +18.55% |
0.82%
0.08%
자본화:
|
볼륨(24시간):