Stockscreener 앱 받기
51.77
0.61%
-0.32
시간 외 거래:
51.77
H World Group Limited Adr 주식 (HTHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-24 | $52.74 | $51.28 | $1.46 | 1,325,730.0 | -0.61% |
| 2026-04-23 | $52.32 | $50.70 | $1.62 | 1,719,441.0 | +0.06% |
| 2026-04-22 | $54.57 | $50.54 | $4.03 | 3,460,361.0 | -3.95% |
| 2026-04-21 | $56.07 | $53.95 | $2.12 | 1,264,955.0 | -3.30% |
| 2026-04-20 | $56.26 | $55.03 | $1.23 | 861,916.0 | +0.68% |
| 2026-04-17 | $56.45 | $54.81 | $1.64 | 1,343,113.0 | +1.53% |
| 2026-04-16 | $54.95 | $53.55 | $1.40 | 2,251,365.0 | +2.07% |
| 2026-04-15 | $54.12 | $51.73 | $2.39 | 2,625,006.0 | +2.46% |
| 2026-04-14 | $53.43 | $52.17 | $1.26 | 4,637,607.0 | -0.66% |
| 2026-04-13 | $52.84 | $51.44 | $1.40 | 4,757,821.0 | +0.57% |
| 2026-04-10 | $54.34 | $52.36 | $1.98 | 1,424,246.0 | -2.27% |
| 2026-04-09 | $54.09 | $53.09 | $0.995 | 1,405,431.0 | -0.07% |
| 2026-04-08 | $55.00 | $53.40 | $1.60 | 1,907,914.0 | +3.89% |
| 2026-04-07 | $52.42 | $50.71 | $1.71 | 1,175,565.0 | -0.25% |
| 2026-04-06 | $52.47 | $51.27 | $1.20 | 775,064.0 | -0.67% |
| 2026-04-02 | $53.26 | $51.28 | $1.98 | 1,137,031.0 | +1.18% |
| 2026-04-01 | $51.69 | $50.25 | $1.44 | 1,167,315.0 | +2.60% |
| 2026-03-31 | $50.46 | $49.16 | $1.30 | 2,665,093.0 | +2.91% |
| 2026-03-30 | $49.33 | $48.11 | $1.22 | 1,802,589.0 | -0.47% |
| 2026-03-27 | $50.24 | $48.95 | $1.29 | 1,319,246.0 | -2.50% |
| 2026-03-26 | $50.37 | $48.56 | $1.81 | 2,549,580.0 | +2.34% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $56.45 | $50.25 | $6.20 | 34,565,611.0 | +2.94% |
| 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% |
0.12%
1.85%
자본화:
|
볼륨(24시간):