Stockscreener 앱 받기
46.23
0.17%
-0.08
H World Group Limited Adr 주식 (HTHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $46.73 | $46.00 | $0.73 | 2,089,362.0 | -0.17% |
| 2026-10-22 | $46.67 | $44.76 | $1.91 | 1,732,278.0 | +1.18% |
| 2026-10-21 | $46.02 | $44.20 | $1.82 | 1,829,410.0 | -1.74% |
| 2026-10-20 | $46.99 | $46.05 | $0.94 | 2,067,760.0 | +0.28% |
| 2026-10-19 | $46.65 | $46.20 | $0.455 | 1,380,807.0 | -0.11% |
| 2026-10-16 | $46.60 | $45.98 | $0.625 | 1,486,093.0 | +1.22% |
| 2026-10-15 | $46.12 | $44.17 | $1.95 | 1,939,986.0 | +3.94% |
| 2026-10-14 | $44.51 | $43.69 | $0.815 | 1,318,514.0 | +0.07% |
| 2026-10-13 | $44.75 | $43.43 | $1.32 | 1,547,345.0 | -0.85% |
| 2026-10-12 | $44.57 | $43.66 | $0.91 | 867,514.0 | +0.88% |
| 2026-10-09 | $44.49 | $43.20 | $1.29 | 2,108,496.0 | +3.49% |
| 2026-10-08 | $42.84 | $41.91 | $0.935 | 1,826,348.0 | +1.76% |
| 2026-10-07 | $42.59 | $41.85 | $0.74 | 873,441.0 | -0.29% |
| 2026-10-06 | $42.48 | $41.60 | $0.88 | 1,106,895.0 | +0.67% |
| 2026-10-05 | $42.37 | $41.45 | $0.92 | 1,631,722.0 | -0.02% |
| 2026-10-02 | $41.92 | $41.29 | $0.63 | 1,202,205.0 | -0.62% |
| 2026-10-01 | $42.88 | $41.81 | $1.07 | 1,043,775.0 | -1.78% |
| 2026-09-30 | $43.11 | $42.59 | $0.52 | 1,335,626.0 | -0.79% |
| 2026-09-29 | $43.20 | $42.45 | $0.75 | 1,605,250.0 | -0.35% |
| 2026-09-28 | $43.38 | $42.34 | $1.04 | 2,566,613.0 | +3.07% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $46.99 | $41.29 | $5.70 | 26,051,951.0 | +8.01% |
| 2026-09 | $48.01 | $41.67 | $6.34 | 28,165,560.0 | -9.55% |
| 2026-08 | $49.93 | $40.51 | $9.42 | 34,935,917.0 | +10.85% |
| 2026-07 | $43.70 | $39.86 | $3.84 | 32,453,133.0 | +2.33% |
| 2026-06 | $45.56 | $40.47 | $5.09 | 53,956,195.0 | -7.06% |
| 2026-05 | $51.78 | $42.40 | $9.38 | 40,320,395.0 | -13.07% |
| 2026-04 | $56.45 | $49.11 | $7.34 | 40,468,029.0 | +2.68% |
| 2026-03 | $54.91 | $48.11 | $6.80 | 38,191,022.0 | -8.23% |
| 2026-02 | $56.63 | $46.84 | $9.80 | 36,129,223.0 | +15.34% |
| 2026-01 | $51.46 | $47.32 | $4.14 | 28,240,030.0 | +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% |
2.48%
2.57%
자본화:
|
볼륨(24시간):