Hsbc Holdings Plc Adr (HSBC)

Date: O: H: L: C: Vol:

Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 03, 2026	$85.60	$84.38	$1.22	1,920,923	-1.65%
Nov 02, 2026	$86.56	$85.26	$1.30	2,085,143	+0.57%
Oct 30, 2026	$85.94	$84.91	$1.03	2,291,386	-1.36%
Oct 29, 2026	$87.26	$86.30	$0.96	1,980,871	+0.27%
Oct 28, 2026	$86.83	$85.54	$1.29	2,266,614	+0.42%
Oct 27, 2026	$86.57	$84.89	$1.68	3,992,637	-5.70%
Oct 26, 2026	$91.86	$91.11	$0.75	1,339,794	+0.58%
Oct 23, 2026	$90.83	$89.92	$0.91	2,206,175	-1.32%
Oct 22, 2026	$93.04	$91.50	$1.54	2,049,683	-2.14%
Oct 21, 2026	$94.43	$93.42	$1.02	1,207,367	+1.25%
Oct 20, 2026	$93.69	$92.17	$1.52	1,417,556	-0.24%
Oct 19, 2026	$93.64	$92.55	$1.09	1,485,608	-1.70%
Oct 16, 2026	$96.12	$94.39	$1.73	1,488,607	+0.03%
Oct 15, 2026	$95.03	$93.87	$1.17	1,909,861	+0.67%
Oct 14, 2026	$94.00	$92.96	$1.04	2,058,345	-0.99%
Oct 13, 2026	$95.94	$94.56	$1.38	1,876,606	+0.56%
Oct 12, 2026	$94.80	$94.13	$0.67	1,593,492	+1.44%
Oct 09, 2026	$93.10	$92.56	$0.541	2,051,531	+0.40%
Oct 08, 2026	$92.73	$91.56	$1.17	3,558,693	-1.17%
Oct 07, 2026	$93.99	$93.27	$0.715	2,551,545	-3.97%
Oct 06, 2026	$98.07	$97.57	$0.5	1,334,575	+0.93%

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
Nov, 2026	$86.56	$84.38	$2.18	4,006,066	-1.09%
Oct, 2026	$98.07	$84.89	$13.18	45,619,247	-13.99%
Sep, 2026	$107.43	$99.24	$8.19	29,582,765	-3.71%
Aug, 2026	$107.92	$101.73	$6.19	24,304,268	-3.05%
Jul, 2026	$107.59	$94.66	$12.92	28,743,532	+11.88%
Jun, 2026	$96.90	$86.12	$10.78	35,986,374	+1.44%
May, 2026	$95.22	$85.21	$10.01	32,434,602	+2.05%
Apr, 2026	$92.98	$82.37	$10.61	39,937,939	+11.36%
Mar, 2026	$90.39	$76.21	$14.18	50,970,027	-11.45%
Feb, 2026	$94.80	$83.93	$10.86	52,119,230	+5.85%
Jan, 2026	$89.00	$79.89	$9.11	37,084,271	+11.87%

Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$79.97	$70.77	$9.20	31,109,977	+11.41%
Nov, 2025	$74.17	$67.56	$6.61	35,523,080	+1.56%
Oct, 2025	$72.21	$64.65	$7.56	40,183,511	-1.28%
Sep, 2025	$71.06	$63.55	$7.51	30,503,655	+10.10%
Aug, 2025	$66.05	$60.61	$5.44	25,245,976	+5.17%
Jul, 2025	$65.75	$59.92	$5.83	33,868,604	+0.84%
Jun, 2025	$61.15	$58.14	$3.01	29,187,678	+2.55%
May, 2025	$60.20	$54.97	$5.23	29,489,314	+5.71%
Apr, 2025	$58.12	$45.66	$12.46	62,122,301	-2.35%
Mar, 2025	$61.73	$54.71	$7.02	52,931,539	-4.14%
Feb, 2025	$59.91	$50.69	$9.22	67,090,966	+14.27%
Jan, 2025	$53.00	$48.48	$4.52	27,473,378	+6.00%

Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$49.66	$46.76	$2.90	20,369,190	+5.59%
Nov, 2024	$47.56	$44.40	$3.16	20,308,563	+1.65%
Oct, 2024	$47.27	$43.81	$3.45	26,865,483	+2.08%
Sep, 2024	$46.07	$42.38	$3.70	26,849,135	+1.64%
Aug, 2024	$44.50	$39.42	$5.08	36,099,075	-1.53%
Jul, 2024	$45.53	$42.63	$2.90	28,555,134	+3.79%
Jun, 2024	$44.89	$42.83	$2.06	23,371,993	-2.58%
May, 2024	$45.46	$43.40	$2.06	34,764,903	+2.46%
Apr, 2024	$44.23	$39.04	$5.19	44,525,773	+10.72%
Mar, 2024	$39.81	$36.93	$2.88	41,554,401	+0.46%
Feb, 2024	$40.93	$37.11	$3.82	51,829,207	-0.38%
Jan, 2024	$41.43	$37.25	$4.18	47,275,398	-2.98%

HSBC와(과) 유사한 종목