Stockscreener 앱 받기
79.94
1.19%
-0.96
시장 영업 전:
78.04
-1.90
-2.38%
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-18 | $81.35 | $79.87 | $1.48 | 1,393,412.0 | -1.19% |
| 2026-03-17 | $81.66 | $80.82 | $0.84 | 1,545,104.0 | +0.73% |
| 2026-03-16 | $80.75 | $79.84 | $0.91 | 1,646,665.0 | +2.71% |
| 2026-03-13 | $80.08 | $78.04 | $2.04 | 2,950,896.0 | -4.83% |
| 2026-03-12 | $83.04 | $81.45 | $1.59 | 2,584,392.0 | -4.43% |
| 2026-03-11 | $86.33 | $85.06 | $1.27 | 1,834,792.0 | +0.15% |
| 2026-03-10 | $87.28 | $85.48 | $1.80 | 1,888,732.0 | +0.41% |
| 2026-03-09 | $85.89 | $82.42 | $3.47 | 2,375,270.0 | +1.71% |
| 2026-03-06 | $84.36 | $82.83 | $1.53 | 1,998,231.0 | -1.98% |
| 2026-03-05 | $86.69 | $84.93 | $1.76 | 1,926,174.0 | -1.65% |
| 2026-03-04 | $87.31 | $85.77 | $1.54 | 2,022,479.0 | +1.99% |
| 2026-03-03 | $85.93 | $82.99 | $2.94 | 3,705,201.0 | -4.73% |
| 2026-03-02 | $90.39 | $88.56 | $1.83 | 2,711,332.0 | -3.68% |
| 2026-02-27 | $94.30 | $92.69 | $1.61 | 2,057,620.0 | -1.42% |
| 2026-02-26 | $94.80 | $93.36 | $1.43 | 2,789,126.0 | +0.32% |
| 2026-02-25 | $94.78 | $92.36 | $2.42 | 3,080,789.0 | +7.19% |
| 2026-02-24 | $88.06 | $86.69 | $1.38 | 2,009,472.0 | +0.55% |
| 2026-02-23 | $89.07 | $86.92 | $2.15 | 1,666,276.0 | -0.85% |
| 2026-02-20 | $88.18 | $86.81 | $1.37 | 2,138,895.0 | +1.51% |
| 2026-02-19 | $86.90 | $86.26 | $0.64 | 1,623,696.0 | -1.43% |
| 2026-02-18 | $88.56 | $87.76 | $0.80 | 2,297,517.0 | +1.77% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $90.39 | $78.04 | $12.35 | 29,976,092.0 | -14.19% |
| 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% |
0.05%
0.89%
자본화:
|
볼륨(24시간):