Stockscreener 앱 받기
43.25
0.27%
0.1317
H World Group Limited Adr 주식 (HTHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-15 | $43.38 | $42.91 | $0.47 | 409,174.0 | +0.31% |
| 2026-09-14 | $43.49 | $42.70 | $0.79 | 1,152,759.0 | +1.08% |
| 2026-09-11 | $43.86 | $42.61 | $1.25 | 1,809,364.0 | -0.81% |
| 2026-09-10 | $43.98 | $42.99 | $0.99 | 1,470,004.0 | -2.21% |
| 2026-09-09 | $44.33 | $43.64 | $0.6925 | 1,760,660.0 | -0.45% |
| 2026-09-08 | $45.31 | $43.57 | $1.74 | 1,788,223.0 | -3.47% |
| 2026-09-04 | $46.45 | $45.74 | $0.705 | 1,249,375.0 | -1.23% |
| 2026-09-03 | $46.60 | $45.89 | $0.71 | 1,556,257.0 | -0.86% |
| 2026-09-02 | $47.22 | $46.53 | $0.69 | 755,706.0 | -0.49% |
| 2026-09-01 | $48.01 | $46.86 | $1.15 | 948,572.0 | -0.74% |
| 2026-08-31 | $47.99 | $47.07 | $0.92 | 2,294,844.0 | -1.05% |
| 2026-08-28 | $48.45 | $47.62 | $0.835 | 976,268.0 | +0.23% |
| 2026-08-27 | $48.61 | $47.65 | $0.96 | 1,423,158.0 | -2.69% |
| 2026-08-26 | $49.93 | $49.00 | $0.93 | 1,922,817.0 | -0.89% |
| 2026-08-25 | $49.70 | $48.37 | $1.33 | 1,532,955.0 | +1.71% |
| 2026-08-24 | $48.76 | $47.96 | $0.795 | 1,433,638.0 | -1.06% |
| 2026-08-21 | $49.70 | $48.50 | $1.20 | 1,585,577.0 | -0.77% |
| 2026-08-20 | $49.77 | $48.26 | $1.52 | 1,892,079.0 | +1.96% |
| 2026-08-19 | $49.17 | $46.16 | $3.01 | 2,656,949.0 | +5.81% |
| 2026-08-18 | $46.87 | $45.51 | $1.36 | 2,173,408.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $48.01 | $42.61 | $5.40 | 12,900,094.0 | -8.59% |
| 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% |
1.33%
1.84%
자본화:
|
볼륨(24시간):