Stockscreener 앱 받기
1.40
0.71%
-0.01
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $1.45 | $1.39 | $0.065 | 46,214.0 | -0.71% |
| 2026-02-12 | $1.45 | $1.41 | $0.04 | 39,161.0 | -2.08% |
| 2026-02-11 | $1.51 | $1.44 | $0.07 | 27,946.0 | -3.36% |
| 2026-02-10 | $1.50 | $1.47 | $0.035 | 29,962.0 | +2.05% |
| 2026-02-09 | $1.50 | $1.46 | $0.04 | 53,362.0 | -1.68% |
| 2026-02-06 | $1.51 | $1.43 | $0.0819 | 31,697.0 | +2.41% |
| 2026-02-05 | $1.46 | $1.43 | $0.029 | 47,855.0 | -0.68% |
| 2026-02-04 | $1.48 | $1.45 | $0.03 | 26,952.0 | -1.02% |
| 2026-02-03 | $1.51 | $1.47 | $0.04 | 70,142.0 | -2.32% |
| 2026-02-02 | $1.53 | $1.50 | $0.03 | 26,876.0 | -1.31% |
| 2026-01-30 | $1.56 | $1.52 | $0.04 | 31,665.0 | -1.29% |
| 2026-01-29 | $1.56 | $1.55 | $0.01 | 9,177.0 | -0.32% |
| 2026-01-28 | $1.56 | $1.54 | $0.0151 | 11,869.0 | -1.58% |
| 2026-01-27 | $1.59 | $1.53 | $0.06 | 54,487.0 | +1.61% |
| 2026-01-26 | $1.59 | $1.55 | $0.035 | 34,860.0 | -0.96% |
| 2026-01-23 | $1.62 | $1.57 | $0.05 | 8,386.0 | -3.98% |
| 2026-01-22 | $1.65 | $1.57 | $0.08 | 20,940.0 | +2.19% |
| 2026-01-21 | $1.60 | $1.56 | $0.04 | 7,114.0 | +1.91% |
| 2026-01-20 | $1.63 | $1.56 | $0.07 | 44,197.0 | -4.27% |
| 2026-01-16 | $1.68 | $1.60 | $0.08 | 32,345.0 | +1.23% |
| 2026-01-15 | $1.66 | $1.61 | $0.05 | 40,472.0 | -2.41% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $1.53 | $1.39 | $0.145 | 446,381.0 | -8.50% |
| 2026-01 | $1.75 | $1.52 | $0.23 | 471,888.0 | -9.47% |
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.99 | $1.66 | $0.33 | 452,020.0 | -5.85% |
| 2025-11 | $2.04 | $1.76 | $0.2844 | 173,141.0 | -6.93% |
| 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% |
0.28%
1.31%
자본화:
|
볼륨(24시간):