Stockscreener 앱 받기
35.92
0.48%
-0.08
시간 외 거래:
35.92
H World Group Limited Adr 주식 (HTHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $35.92 | $35.26 | $0.66 | 709,440.0 | -0.22% |
| 2024-11-20 | $36.74 | $35.87 | $0.87 | 1,309,311.0 | -0.50% |
| 2024-11-19 | $36.43 | $35.83 | $0.60 | 1,305,457.0 | +0.14% |
| 2024-11-18 | $36.38 | $35.90 | $0.48 | 1,101,619.0 | +0.89% |
| 2024-11-15 | $36.02 | $35.48 | $0.545 | 1,187,659.0 | +1.27% |
| 2024-11-14 | $35.83 | $35.20 | $0.625 | 1,056,458.0 | -1.78% |
| 2024-11-13 | $36.04 | $35.28 | $0.76 | 1,180,892.0 | +0.19% |
| 2024-11-12 | $36.20 | $35.61 | $0.595 | 1,832,114.0 | -2.23% |
| 2024-11-11 | $36.85 | $36.11 | $0.74 | 1,229,118.0 | -0.68% |
| 2024-11-08 | $38.20 | $36.78 | $1.42 | 1,588,370.0 | -2.14% |
| 2024-11-07 | $38.88 | $37.54 | $1.34 | 1,683,931.0 | +3.19% |
| 2024-11-06 | $36.82 | $35.58 | $1.24 | 1,813,727.0 | -1.61% |
| 2024-11-05 | $37.85 | $36.67 | $1.18 | 926,512.0 | +1.22% |
| 2024-11-04 | $38.33 | $36.76 | $1.57 | 1,951,211.0 | -2.21% |
| 2024-11-01 | $37.64 | $36.83 | $0.81 | 1,522,184.0 | +2.53% |
| 2024-10-31 | $37.38 | $36.28 | $1.10 | 1,324,631.0 | -2.19% |
| 2024-10-30 | $37.89 | $37.09 | $0.80 | 644,433.0 | -3.22% |
| 2024-10-29 | $39.35 | $38.53 | $0.82 | 860,353.0 | -0.87% |
| 2024-10-28 | $39.56 | $38.57 | $0.99 | 658,632.0 | +2.06% |
| 2024-10-25 | $38.56 | $37.93 | $0.63 | 591,719.0 | +0.90% |
| 2024-10-24 | $38.60 | $37.72 | $0.88 | 1,075,584.0 | -1.12% |
| 2024-10-23 | $38.40 | $37.54 | $0.86 | 2,937,353.0 | +1.86% |
| 2024-10-22 | $38.00 | $36.91 | $1.09 | 1,672,878.0 | +1.64% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $38.88 | $35.20 | $3.68 | 21,107,443.0 | -2.10% |
| 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% |
H World Group Limited Adr 주식 (HTHT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $44.33 | $36.77 | $7.56 | 28,272,332.0 | +10.82% |
| 2022-11 | $39.07 | $29.24 | $9.83 | 41,765,246.0 | +41.36% |
| 2022-10 | $38.00 | $24.38 | $13.62 | 27,399,361.0 | -19.26% |
| 2022-09 | $37.35 | $32.57 | $4.78 | 25,118,305.0 | -10.87% |
| 2022-08 | $41.54 | $35.60 | $5.94 | 21,680,364.0 | -1.88% |
| 2022-07 | $41.07 | $35.71 | $5.36 | 31,270,211.0 | +0.66% |
| 2022-06 | $39.67 | $28.87 | $10.80 | 38,121,783.0 | +17.23% |
| 2022-05 | $33.43 | $24.82 | $8.61 | 34,983,166.0 | +7.47% |
| 2022-04 | $36.69 | $28.54 | $8.15 | 33,446,099.0 | -8.34% |
| 2022-03 | $44.37 | $21.98 | $22.39 | 71,559,570.0 | -20.24% |
| 2022-02 | $45.98 | $37.95 | $8.03 | 23,568,809.0 | +4.66% |
| 2022-01 | $39.79 | $33.21 | $6.58 | 34,509,845.0 | +5.84% |
1.80%
1.78%
자본화:
|
볼륨(24시간):