Stockscreener 앱 받기
105.69
0.59%
-0.6259
Hsbc Holdings Plc Adrhedged 주식 (HSBH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $105.9 | $105.1 | $0.80 | 18,639.0 | -0.59% |
| 2026-10-13 | $107.2 | $106.3 | $0.9241 | 5,513.0 | +0.51% |
| 2026-10-12 | $106.3 | $105.8 | $0.5704 | 14,108.0 | +1.39% |
| 2026-10-09 | $104.3 | $104.0 | $0.35 | 5,587.0 | +0.36% |
| 2026-10-08 | $104.0 | $103.5 | $0.45 | 5,550.0 | -1.23% |
| 2026-10-07 | $105.5 | $104.9 | $0.56 | 6,023.0 | -3.46% |
| 2026-10-06 | $109.5 | $109.0 | $0.4978 | 8,798.0 | +0.56% |
| 2026-10-05 | $108.6 | $107.9 | $0.74 | 280.0 | +0.75% |
| 2026-10-02 | $107.6 | $106.7 | $0.8948 | 5,832.0 | -0.06% |
| 2026-10-01 | $108.0 | $106.7 | $1.26 | 8,102.0 | -2.99% |
| 2026-09-30 | $112.1 | $111.0 | $1.16 | 12,292.0 | -1.80% |
| 2026-09-29 | $113.0 | $112.4 | $0.60 | 538.0 | +0.09% |
| 2026-09-28 | $113.4 | $112.9 | $0.4718 | 8,125.0 | +0.03% |
| 2026-09-25 | $113.1 | $112.0 | $1.09 | 9,296.0 | +0.70% |
| 2026-09-24 | $112.1 | $111.4 | $0.684 | 1,142.0 | +0.06% |
| 2026-09-23 | $113.1 | $112.0 | $1.03 | 8,327.0 | -0.79% |
| 2026-09-22 | $113.8 | $112.0 | $1.70 | 15,829.0 | -1.23% |
| 2026-09-21 | $114.8 | $113.7 | $1.11 | 5,250.0 | +1.62% |
| 2026-09-18 | $112.8 | $112.0 | $0.73 | 11,489.0 | -1.28% |
| 2026-09-17 | $114.0 | $112.4 | $1.52 | 15,424.0 | +2.15% |
| 2026-09-16 | $112.8 | $110.7 | $2.02 | 10,970.0 | -0.60% |
| 2026-09-15 | $113.5 | $111.6 | $1.94 | 8,022.0 | -1.58% |
Hsbc Holdings Plc Adrhedged 주식 (HSBH) 연도별 가격 이력
이 심층 분석에서는 Hsbc Holdings Plc Adrhedged 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HSBH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hsbc Holdings Plc Adrhedged 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hsbc Holdings Plc Adrhedged 주식 (HSBH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $109.5 | $103.5 | $5.99 | 78,432.0 | -4.76% |
| 2026-09 | $117.2 | $110.7 | $6.48 | 163,121.0 | -1.43% |
| 2026-08 | $118.3 | $111.1 | $7.16 | 187,264.0 | -3.44% |
| 2026-07 | $117.5 | $105.3 | $12.23 | 233,067.0 | +10.05% |
| 2026-06 | $107.7 | $97.79 | $9.87 | 48,297.0 | +0.75% |
| 2026-05 | $106.5 | $95.65 | $10.80 | 60,284.0 | +3.40% |
| 2026-04 | $103.3 | $94.33 | $8.95 | 60,914.0 | +7.90% |
| 2026-03 | $99.14 | $86.97 | $12.17 | 287,032.0 | -7.51% |
| 2026-02 | $103.3 | $91.21 | $12.11 | 144,456.0 | +7.35% |
| 2026-01 | $95.02 | $88.11 | $6.91 | 90,262.0 | +9.82% |
Hsbc Holdings Plc Adrhedged 주식 (HSBH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $88.09 | $79.07 | $9.02 | 87,619.0 | +9.18% |
| 2025-11 | $83.40 | $77.02 | $6.38 | 85,391.0 | +1.35% |
| 2025-10 | $79.21 | $71.92 | $7.29 | 168,716.0 | +1.00% |
| 2025-09 | $77.97 | $70.36 | $7.61 | 31,943.0 | +10.47% |
| 2025-08 | $72.33 | $67.22 | $5.11 | 47,085.0 | +3.57% |
| 2025-07 | $71.76 | $64.39 | $7.37 | 76,368.0 | +4.71% |
| 2025-06 | $65.94 | $63.49 | $2.45 | 33,758.0 | +0.52% |
| 2025-05 | $65.94 | $60.56 | $5.38 | 61,134.0 | +5.58% |
| 2025-04 | $63.08 | $60.58 | $2.50 | 39,256.0 | +0.00% |
0.71%
0.04%
자본화:
|
볼륨(24시간):