Stockscreener 앱 받기
33.47
0.90%
0.30
시간 외 거래:
33.75
0.28
+0.84%
H World Group Limited Adr 주식 (HTHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $33.53 | $32.72 | $0.815 | 1,207,840.0 | +0.90% |
| 2024-12-19 | $33.47 | $32.76 | $0.71 | 1,325,657.0 | +0.97% |
| 2024-12-18 | $33.76 | $32.70 | $1.05 | 1,482,497.0 | -2.98% |
| 2024-12-17 | $33.96 | $32.71 | $1.25 | 2,083,636.0 | +3.55% |
| 2024-12-16 | $32.94 | $32.32 | $0.62 | 3,250,482.0 | -1.00% |
| 2024-12-13 | $33.23 | $32.73 | $0.50 | 1,386,918.0 | -1.29% |
| 2024-12-12 | $34.54 | $33.44 | $1.10 | 1,277,120.0 | -1.62% |
| 2024-12-11 | $34.10 | $33.16 | $0.94 | 2,542,316.0 | +0.44% |
| 2024-12-10 | $35.72 | $33.66 | $2.06 | 1,688,933.0 | -7.49% |
| 2024-12-09 | $37.22 | $34.98 | $2.24 | 4,517,415.0 | +11.35% |
| 2024-12-06 | $33.09 | $32.62 | $0.47 | 2,668,142.0 | -0.42% |
| 2024-12-05 | $33.17 | $32.62 | $0.55 | 1,735,737.0 | +0.06% |
| 2024-12-04 | $33.12 | $32.24 | $0.875 | 2,514,698.0 | +0.00% |
| 2024-12-03 | $33.49 | $32.81 | $0.68 | 2,810,484.0 | +0.03% |
| 2024-12-02 | $33.02 | $32.16 | $0.855 | 3,072,144.0 | +2.52% |
| 2024-11-29 | $32.58 | $31.63 | $0.95 | 1,893,777.0 | +0.44% |
| 2024-11-27 | $33.24 | $31.72 | $1.52 | 5,218,801.0 | -3.23% |
| 2024-11-26 | $34.28 | $32.95 | $1.33 | 3,947,977.0 | -5.89% |
| 2024-11-25 | $35.28 | $34.68 | $0.60 | 3,026,453.0 | -1.76% |
| 2024-11-22 | $36.07 | $34.87 | $1.20 | 2,032,488.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $37.22 | $32.16 | $5.06 | 34,771,859.0 | +4.04% |
| 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% |
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% |
0.58%
2.08%
자본화:
|
볼륨(24시간):