Stockscreener 앱 받기
32.86
1.92%
0.62
시간 외 거래:
32.86
H World Group Limited Adr 주식 (HTHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $32.92 | $32.31 | $0.61 | 1,778,753.0 | +1.92% |
| 2025-08-12 | $32.50 | $31.97 | $0.53 | 1,528,809.0 | +0.47% |
| 2025-08-11 | $32.76 | $32.00 | $0.765 | 1,211,004.0 | -1.05% |
| 2025-08-08 | $32.47 | $31.81 | $0.655 | 1,744,867.0 | -0.83% |
| 2025-08-07 | $32.77 | $31.75 | $1.02 | 2,508,682.0 | +3.78% |
| 2025-08-06 | $31.96 | $30.72 | $1.24 | 4,122,617.0 | +3.38% |
| 2025-08-05 | $31.31 | $30.41 | $0.90 | 2,389,086.0 | -1.87% |
| 2025-08-04 | $31.74 | $31.01 | $0.73 | 2,049,098.0 | -0.54% |
| 2025-08-01 | $31.30 | $30.43 | $0.87 | 2,153,069.0 | +0.03% |
| 2025-07-31 | $31.48 | $30.84 | $0.64 | 1,931,997.0 | -1.89% |
| 2025-07-30 | $32.34 | $31.74 | $0.60 | 1,103,897.0 | -1.64% |
| 2025-07-29 | $32.80 | $32.26 | $0.54 | 1,349,280.0 | -0.77% |
| 2025-07-28 | $33.49 | $32.51 | $0.98 | 1,371,084.0 | -2.06% |
| 2025-07-25 | $33.95 | $32.61 | $1.34 | 2,162,530.0 | -1.96% |
| 2025-07-24 | $34.30 | $33.76 | $0.545 | 1,342,415.0 | +0.56% |
| 2025-07-23 | $33.91 | $33.62 | $0.29 | 755,219.0 | +0.00% |
| 2025-07-22 | $33.86 | $32.81 | $1.05 | 2,013,638.0 | +2.15% |
| 2025-07-21 | $33.36 | $32.96 | $0.40 | 1,084,210.0 | +0.24% |
| 2025-07-18 | $33.48 | $32.80 | $0.675 | 1,610,955.0 | -0.69% |
| 2025-07-17 | $33.46 | $33.00 | $0.46 | 1,687,913.0 | -0.33% |
| 2025-07-16 | $33.46 | $32.34 | $1.12 | 2,387,431.0 | +2.90% |
| 2025-07-15 | $32.73 | $32.16 | $0.57 | 2,125,076.0 | -0.68% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $32.92 | $30.41 | $2.51 | 21,264,738.0 | +5.25% |
| 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% |
H World Group Limited Adr 주식 (HTHT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.30 | $32.45 | $3.85 | 33,310,294.0 | -8.58% |
| 2023-11 | $38.09 | $33.90 | $4.19 | 26,107,965.0 | -2.87% |
| 2023-10 | $39.42 | $33.74 | $5.68 | 23,178,946.0 | -4.49% |
| 2023-09 | $42.21 | $37.67 | $4.54 | 18,665,130.0 | -2.11% |
| 2023-08 | $48.84 | $39.77 | $9.07 | 32,967,661.0 | -16.15% |
| 2023-07 | $48.25 | $37.62 | $10.63 | 23,166,486.0 | +23.88% |
| 2023-06 | $45.37 | $36.23 | $9.14 | 31,681,256.0 | +5.90% |
| 2023-05 | $46.85 | $35.55 | $11.30 | 34,830,363.0 | -21.92% |
| 2023-04 | $50.89 | $44.06 | $6.83 | 22,294,704.0 | -4.25% |
| 2023-03 | $52.53 | $46.37 | $6.16 | 33,731,423.0 | +3.40% |
| 2023-02 | $53.52 | $44.35 | $9.17 | 26,456,012.0 | -0.23% |
| 2023-01 | $50.99 | $41.89 | $9.10 | 44,345,197.0 | +11.93% |
3.98%
0.28%
자본화:
|
볼륨(24시간):