Stockscreener 앱 받기
47.51
2.95%
-1.48
시간 외 거래:
47.51
H World Group Limited Adr 주식 (HTHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-30 | $48.95 | $47.32 | $1.63 | 1,298,188.0 | -3.02% |
| 2026-01-29 | $50.09 | $48.92 | $1.17 | 2,172,332.0 | +0.29% |
| 2026-01-28 | $50.81 | $48.64 | $2.17 | 1,116,636.0 | -3.32% |
| 2026-01-27 | $50.89 | $49.93 | $0.96 | 627,518.0 | +0.74% |
| 2026-01-26 | $50.37 | $49.53 | $0.84 | 600,482.0 | -0.24% |
| 2026-01-23 | $50.34 | $49.70 | $0.64 | 884,168.0 | +0.44% |
| 2026-01-22 | $50.91 | $50.01 | $0.90 | 1,264,782.0 | +0.52% |
| 2026-01-21 | $50.49 | $48.95 | $1.55 | 923,301.0 | +2.36% |
| 2026-01-20 | $50.16 | $48.49 | $1.67 | 1,860,265.0 | -0.80% |
| 2026-01-16 | $49.13 | $48.12 | $1.01 | 1,243,718.0 | +1.91% |
| 2026-01-15 | $49.63 | $48.02 | $1.61 | 1,557,595.0 | -2.49% |
| 2026-01-14 | $49.71 | $48.15 | $1.56 | 1,400,428.0 | +0.71% |
| 2026-01-13 | $50.19 | $48.97 | $1.22 | 1,127,020.0 | -2.74% |
| 2026-01-12 | $50.49 | $49.59 | $0.90 | 1,395,120.0 | +1.94% |
| 2026-01-09 | $51.27 | $49.34 | $1.93 | 1,551,220.0 | -2.96% |
| 2026-01-08 | $51.46 | $49.90 | $1.56 | 2,239,959.0 | +2.27% |
| 2026-01-07 | $50.95 | $49.62 | $1.33 | 2,052,167.0 | -2.16% |
| 2026-01-06 | $51.06 | $48.85 | $2.21 | 2,406,609.0 | +4.82% |
| 2026-01-05 | $48.80 | $47.40 | $1.40 | 1,072,431.0 | +1.19% |
| 2026-01-02 | $48.71 | $47.64 | $1.07 | 1,426,904.0 | +2.00% |
| 2025-12-31 | $47.32 | $46.77 | $0.55 | 880,472.0 | +0.15% |
H World Group Limited Adr 주식 (HTHT) 연도별 가격 이력
이 심층 분석에서는 H World Group Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTHT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 H World Group Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
H World Group Limited Adr 주식 (HTHT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $51.46 | $47.32 | $4.14 | 29,519,031.0 | +0.98% |
H World Group Limited Adr 주식 (HTHT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.49 | $45.44 | $4.05 | 25,093,036.0 | +1.91% |
| 2025-11 | $46.77 | $38.47 | $8.30 | 42,410,545.0 | +19.43% |
| 2025-10 | $39.70 | $36.56 | $3.14 | 29,921,423.0 | -1.30% |
| 2025-09 | $40.56 | $36.02 | $4.54 | 46,102,187.0 | +6.13% |
| 2025-08 | $37.58 | $30.41 | $7.17 | 55,371,780.0 | +18.03% |
| 2025-07 | $34.57 | $30.84 | $3.73 | 36,174,217.0 | -7.96% |
| 2025-06 | $36.11 | $33.06 | $3.05 | 26,470,552.0 | -3.83% |
| 2025-05 | $38.60 | $33.95 | $4.65 | 40,031,441.0 | +3.01% |
| 2025-04 | $38.10 | $30.20 | $7.90 | 54,072,509.0 | -7.48% |
| 2025-03 | $39.34 | $34.98 | $4.36 | 41,139,536.0 | +3.12% |
| 2025-02 | $39.12 | $30.32 | $8.79 | 39,583,804.0 | +11.67% |
| 2025-01 | $33.82 | $30.13 | $3.69 | 32,892,735.0 | -2.69% |
H World Group Limited Adr 주식 (HTHT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.22 | $32.16 | $5.06 | 36,812,019.0 | +2.16% |
| 2024-11 | $38.88 | $31.63 | $7.25 | 36,517,506.0 | -12.32% |
| 2024-10 | $42.98 | $36.28 | $6.70 | 41,690,691.0 | -1.37% |
| 2024-09 | $40.03 | $28.27 | $11.76 | 38,869,246.0 | +22.21% |
| 2024-08 | $31.20 | $27.03 | $4.17 | 33,240,142.0 | +1.47% |
| 2024-07 | $34.00 | $29.43 | $4.57 | 41,634,553.0 | -9.96% |
| 2024-06 | $37.86 | $33.12 | $4.74 | 25,246,058.0 | -10.50% |
| 2024-05 | $42.21 | $35.75 | $6.46 | 37,749,855.0 | +1.42% |
| 2024-04 | $41.22 | $36.59 | $4.63 | 26,926,152.0 | -5.14% |
| 2024-03 | $40.21 | $33.31 | $6.90 | 35,624,263.0 | +5.85% |
| 2024-02 | $39.56 | $31.00 | $8.56 | 45,048,399.0 | +15.08% |
| 2024-01 | $34.51 | $30.20 | $4.31 | 37,008,318.0 | -4.99% |
1.84%
1.00%
자본화:
|
볼륨(24시간):