Stockscreener 앱 받기
2.00
1.96%
-0.04
시간 외 거래:
2.00
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $2.04 | $2.00 | $0.04 | 382.0 | -1.96% |
| 2025-11-03 | $2.04 | $2.00 | $0.04 | 10,745.0 | +0.99% |
| 2025-10-31 | $2.02 | $1.89 | $0.13 | 17,329.0 | +3.59% |
| 2025-10-30 | $2.05 | $1.94 | $0.11 | 19,130.0 | -3.47% |
| 2025-10-29 | $2.07 | $1.96 | $0.11 | 9,794.0 | -1.94% |
| 2025-10-28 | $2.08 | $1.99 | $0.0894 | 11,304.0 | -0.96% |
| 2025-10-27 | $2.10 | $2.04 | $0.0574 | 16,182.0 | +1.96% |
| 2025-10-24 | $2.05 | $1.99 | $0.06 | 9,691.0 | -0.49% |
| 2025-10-23 | $2.06 | $1.97 | $0.09 | 24,443.0 | +0.99% |
| 2025-10-22 | $2.03 | $1.93 | $0.1011 | 8,207.0 | +3.05% |
| 2025-10-21 | $2.01 | $1.93 | $0.08 | 7,280.0 | +0.51% |
| 2025-10-20 | $1.97 | $1.94 | $0.03 | 6,161.0 | +1.55% |
| 2025-10-17 | $2.01 | $1.93 | $0.08 | 8,765.0 | -3.98% |
| 2025-10-16 | $2.03 | $1.95 | $0.08 | 5,833.0 | +0.00% |
| 2025-10-15 | $2.07 | $1.92 | $0.1494 | 30,734.0 | -0.99% |
| 2025-10-14 | $2.07 | $1.88 | $0.19 | 25,041.0 | +2.27% |
| 2025-10-13 | $2.08 | $1.94 | $0.14 | 39,429.0 | +4.47% |
| 2025-10-10 | $2.08 | $1.89 | $0.195 | 94,525.0 | -5.00% |
| 2025-10-09 | $2.09 | $2.00 | $0.0901 | 79,367.0 | -4.31% |
| 2025-10-08 | $2.26 | $2.00 | $0.261 | 167,366.0 | -6.28% |
| 2025-10-07 | $2.31 | $2.18 | $0.1257 | 49,428.0 | +0.45% |
Greentree Hospitality Group Ltd Adr 주식 (GHG) 연도별 가격 이력
이 심층 분석에서는 Greentree Hospitality Group Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greentree Hospitality Group Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.04 | $2.00 | $0.04 | 11,509.0 | -0.99% |
| 2025-10 | $2.31 | $1.88 | $0.4257 | 727,005.0 | -8.18% |
| 2025-09 | $2.57 | $1.81 | $0.76 | 1,311,824.0 | +4.76% |
| 2025-08 | $2.30 | $2.05 | $0.25 | 456,142.0 | -8.30% |
| 2025-07 | $2.78 | $2.04 | $0.736 | 508,831.0 | +12.25% |
| 2025-06 | $2.18 | $1.93 | $0.25 | 241,889.0 | +3.03% |
| 2025-05 | $2.63 | $1.95 | $0.68 | 647,862.0 | -2.94% |
| 2025-04 | $2.53 | $2.03 | $0.50 | 540,618.0 | -15.70% |
| 2025-03 | $2.83 | $2.39 | $0.44 | 477,496.0 | -10.70% |
| 2025-02 | $3.25 | $2.59 | $0.66 | 383,601.0 | -1.09% |
| 2025-01 | $2.84 | $2.35 | $0.49 | 132,663.0 | +7.03% |
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.80 | $2.39 | $0.41 | 289,632.0 | -6.37% |
| 2024-11 | $3.00 | $2.60 | $0.40 | 99,527.0 | -9.18% |
| 2024-10 | $3.35 | $2.76 | $0.5918 | 203,286.0 | -4.86% |
| 2024-09 | $3.40 | $2.35 | $1.05 | 434,989.0 | +16.17% |
| 2024-08 | $3.12 | $2.31 | $0.81 | 160,479.0 | +6.83% |
| 2024-07 | $2.61 | $2.36 | $0.25 | 136,708.0 | +2.47% |
| 2024-06 | $2.72 | $2.38 | $0.34 | 203,799.0 | -7.60% |
| 2024-05 | $3.48 | $2.63 | $0.85 | 203,805.0 | -17.81% |
| 2024-04 | $3.31 | $2.73 | $0.5851 | 189,255.0 | +2.89% |
| 2024-03 | $3.40 | $3.01 | $0.39 | 133,661.0 | -3.42% |
| 2024-02 | $3.25 | $2.91 | $0.3348 | 77,783.0 | +6.27% |
| 2024-01 | $3.69 | $3.01 | $0.68 | 112,716.0 | -19.41% |
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.10 | $3.39 | $0.7054 | 309,129.0 | +3.01% |
| 2023-11 | $4.46 | $3.58 | $0.88 | 203,651.0 | -17.42% |
| 2023-10 | $4.61 | $4.25 | $0.36 | 210,901.0 | +1.38% |
| 2023-09 | $5.53 | $4.00 | $1.53 | 532,587.0 | -20.15% |
| 2023-08 | $6.45 | $5.41 | $1.04 | 329,670.0 | -14.29% |
| 2023-07 | $6.78 | $5.10 | $1.68 | 279,355.0 | +22.97% |
| 2023-06 | $5.73 | $4.13 | $1.60 | 228,509.0 | +25.73% |
| 2023-05 | $4.53 | $4.02 | $0.5101 | 152,836.0 | -5.94% |
| 2023-04 | $4.78 | $4.23 | $0.5542 | 218,305.0 | -1.57% |
| 2023-03 | $4.72 | $4.00 | $0.7199 | 603,857.0 | +14.10% |
| 2023-02 | $4.50 | $3.80 | $0.70 | 551,070.0 | -5.57% |
| 2023-01 | $4.79 | $3.37 | $1.42 | 751,761.0 | +11.32% |
3.06%
0.11%
자본화:
|
볼륨(24시간):