Stockscreener 앱 받기
104.94
1.49%
1.54
시간 외 거래:
104.80
-0.14
-0.13%
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $105.0 | $103.9 | $1.08 | 1,387,357.0 | +1.49% |
| 2026-09-01 | $104.3 | $103.1 | $1.21 | 1,180,878.0 | +0.25% |
| 2026-08-31 | $103.8 | $102.9 | $0.93 | 697,474.0 | -0.38% |
| 2026-08-28 | $104.2 | $103.2 | $0.9449 | 1,268,624.0 | +0.66% |
| 2026-08-27 | $103.5 | $102.3 | $1.28 | 1,033,160.0 | -0.77% |
| 2026-08-26 | $104.3 | $103.6 | $0.705 | 1,396,361.0 | -0.70% |
| 2026-08-25 | $104.5 | $102.9 | $1.64 | 923,727.0 | +0.28% |
| 2026-08-24 | $104.6 | $103.0 | $1.64 | 1,354,239.0 | -0.06% |
| 2026-08-21 | $104.5 | $103.6 | $0.8899 | 743,306.0 | +1.78% |
| 2026-08-20 | $103.5 | $102.2 | $1.32 | 835,433.0 | +0.03% |
| 2026-08-19 | $103.8 | $102.0 | $1.81 | 1,251,592.0 | -0.85% |
| 2026-08-18 | $104.2 | $102.8 | $1.39 | 883,446.0 | -0.60% |
| 2026-08-17 | $104.7 | $103.8 | $0.89 | 1,017,108.0 | +0.01% |
| 2026-08-14 | $104.3 | $103.5 | $0.845 | 603,585.0 | -0.25% |
| 2026-08-13 | $104.4 | $103.4 | $1.00 | 789,164.0 | -0.07% |
| 2026-08-12 | $104.2 | $103.6 | $0.66 | 893,368.0 | +0.88% |
| 2026-08-11 | $104.4 | $103.1 | $1.26 | 827,071.0 | -0.11% |
| 2026-08-10 | $103.5 | $103.0 | $0.505 | 866,096.0 | -0.40% |
| 2026-08-07 | $104.5 | $103.3 | $1.19 | 1,513,421.0 | +1.14% |
| 2026-08-06 | $103.4 | $102.4 | $0.98 | 1,179,341.0 | -0.12% |
| 2026-08-05 | $103.0 | $101.7 | $1.23 | 2,766,658.0 | -3.17% |
| 2026-08-04 | $107.8 | $105.9 | $1.94 | 2,126,205.0 | -1.69% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $105.0 | $103.1 | $1.82 | 3,955,592.0 | +1.75% |
| 2026-08 | $107.9 | $101.7 | $6.19 | 24,304,268.0 | -3.05% |
| 2026-07 | $107.6 | $94.66 | $12.92 | 28,743,532.0 | +11.88% |
| 2026-06 | $96.90 | $86.12 | $10.78 | 35,986,374.0 | +1.44% |
| 2026-05 | $95.22 | $85.21 | $10.01 | 32,434,602.0 | +2.05% |
| 2026-04 | $92.98 | $82.37 | $10.61 | 39,937,939.0 | +11.36% |
| 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% |
2.15%
자본화:
|
볼륨(24시간):