Stockscreener 앱 받기
91.95
0.10%
0.09
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $92.82 | $91.42 | $1.40 | 1,666,410.0 | +0.10% |
| 2026-04-30 | $92.19 | $90.75 | $1.44 | 1,710,673.0 | +2.89% |
| 2026-04-29 | $90.41 | $89.15 | $1.26 | 1,812,608.0 | -0.77% |
| 2026-04-28 | $90.48 | $89.54 | $0.94 | 1,273,533.0 | +0.01% |
| 2026-04-27 | $90.39 | $89.50 | $0.885 | 1,251,160.0 | +0.30% |
| 2026-04-24 | $90.03 | $89.25 | $0.78 | 1,167,103.0 | +0.06% |
| 2026-04-23 | $90.74 | $88.64 | $2.10 | 2,467,805.0 | -0.92% |
| 2026-04-22 | $91.59 | $90.24 | $1.35 | 2,231,964.0 | -0.19% |
| 2026-04-21 | $92.46 | $90.59 | $1.87 | 2,003,448.0 | -1.04% |
| 2026-04-20 | $91.92 | $90.98 | $0.935 | 1,508,046.0 | -0.62% |
| 2026-04-17 | $92.98 | $92.03 | $0.95 | 1,405,366.0 | +1.81% |
| 2026-04-16 | $91.75 | $90.36 | $1.39 | 1,330,263.0 | -0.45% |
| 2026-04-15 | $91.33 | $90.78 | $0.55 | 1,409,876.0 | -0.48% |
| 2026-04-14 | $91.55 | $90.70 | $0.85 | 1,448,524.0 | +0.43% |
| 2026-04-13 | $91.14 | $89.15 | $1.99 | 1,431,414.0 | +0.80% |
| 2026-04-10 | $90.93 | $90.17 | $0.76 | 1,299,383.0 | -0.01% |
| 2026-04-09 | $90.67 | $89.08 | $1.59 | 1,765,173.0 | +0.00% |
| 2026-04-08 | $91.63 | $89.47 | $2.16 | 4,738,664.0 | +6.01% |
| 2026-04-07 | $85.30 | $83.44 | $1.86 | 2,032,934.0 | +0.60% |
| 2026-04-06 | $85.15 | $84.35 | $0.80 | 1,228,954.0 | +0.27% |
| 2026-04-02 | $84.95 | $82.37 | $2.58 | 2,144,714.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $92.82 | $91.42 | $1.40 | 1,666,410.0 | +0.00% |
| 2026-04 | $92.98 | $82.37 | $10.61 | 41,604,349.0 | +11.47% |
| 2026-03 | $90.39 | $76.21 | $14.18 | 50,970,027.0 | -11.45% |
| 2026-02 | $94.80 | $83.93 | $10.86 | 52,119,230.0 | +5.85% |
| 2026-01 | $89.00 | $79.89 | $9.11 | 37,084,271.0 | +11.87% |
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% |
0.41%
자본화:
|
볼륨(24시간):