33.75
price down icon2.26%   -0.78
after-market 시간 외 거래: 33.75
loading

H World Group Limited Adr 주식 (HTHT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $34.54 $32.81 $1.73 2,310,265.0 -2.26%
2025-04-24 $35.06 $34.29 $0.7747 1,706,610.0 -2.51%
2025-04-23 $36.37 $34.95 $1.41 2,280,379.0 +1.34%
2025-04-22 $35.02 $34.20 $0.815 1,679,823.0 +1.45%
2025-04-21 $34.67 $33.93 $0.74 1,717,900.0 -0.09%
2025-04-17 $35.94 $34.30 $1.63 2,462,821.0 -1.49%
2025-04-16 $35.93 $34.75 $1.18 4,230,236.0 +0.26%
2025-04-15 $34.93 $33.79 $1.14 3,085,511.0 +3.90%
2025-04-14 $34.06 $32.43 $1.63 3,828,615.0 +3.70%
2025-04-11 $32.90 $31.72 $1.18 4,894,418.0 +1.82%
2025-04-10 $32.62 $30.84 $1.78 2,946,144.0 -2.18%
2025-04-09 $32.78 $30.20 $2.58 4,812,680.0 +5.55%
2025-04-08 $33.21 $30.61 $2.61 2,422,609.0 -4.76%
2025-04-07 $33.97 $31.52 $2.44 4,013,177.0 -3.20%
2025-04-04 $35.11 $32.67 $2.44 4,203,313.0 -9.99%
2025-04-03 $37.18 $36.45 $0.725 844,549.0 -0.40%
2025-04-02 $37.44 $36.45 $0.99 1,251,260.0 +0.51%
2025-04-01 $38.10 $36.96 $1.14 1,212,612.0 +0.24%
2025-03-31 $37.12 $35.92 $1.20 1,438,181.0 +0.65%
2025-03-28 $37.88 $36.59 $1.29 1,973,098.0 -3.44%
2025-03-27 $39.34 $38.08 $1.26 2,655,270.0 +0.45%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $38.10 $30.20 $7.90 52,213,187.0 -8.81%
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

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

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%
lodging H
$112.78
price down icon 0.06%
lodging WH
$85.17
price up icon 0.31%
lodging IHG
$106.22
price up icon 0.74%
lodging CHH
$125.30
price down icon 0.71%
$23.92
price up icon 0.63%
자본화:     |  볼륨(24시간):