Stockscreener 앱 받기
1.17
0.85%
-0.01
시장 영업 전:
1.29
0.12
+10.26%
Haoxi Health Technology Ltd 주식 (HAO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.18 | $1.17 | $0.0093 | 2,923.0 | -0.85% |
| 2025-08-07 | $1.25 | $1.17 | $0.08 | 3,945.0 | -2.50% |
| 2025-08-06 | $1.23 | $1.17 | $0.06 | 14,320.0 | -1.61% |
| 2025-08-05 | $1.26 | $1.23 | $0.03 | 5,469.0 | +0.00% |
| 2025-08-04 | $1.25 | $1.22 | $0.03 | 9,786.0 | -1.60% |
| 2025-08-01 | $1.31 | $1.21 | $0.105 | 11,792.0 | -8.09% |
| 2025-07-31 | $1.37 | $1.27 | $0.10 | 3,316.0 | +7.71% |
| 2025-07-30 | $1.39 | $1.26 | $0.1241 | 6,894.0 | -6.61% |
| 2025-07-29 | $1.40 | $1.34 | $0.0602 | 4,224.0 | -2.73% |
| 2025-07-28 | $1.39 | $1.35 | $0.04 | 4,412.0 | +2.96% |
| 2025-07-25 | $1.38 | $1.31 | $0.0732 | 2,571.0 | -2.18% |
| 2025-07-24 | $1.40 | $1.26 | $0.14 | 16,779.0 | -1.43% |
| 2025-07-23 | $1.40 | $1.37 | $0.0266 | 2,340.0 | -1.41% |
| 2025-07-22 | $1.45 | $1.38 | $0.0707 | 9,356.0 | +0.71% |
| 2025-07-21 | $1.45 | $1.38 | $0.065 | 30,551.0 | -1.40% |
| 2025-07-18 | $1.43 | $1.35 | $0.079 | 20,861.0 | +2.14% |
| 2025-07-17 | $1.44 | $1.32 | $0.12 | 69,572.0 | +2.94% |
| 2025-07-16 | $1.45 | $1.30 | $0.15 | 80,957.0 | -5.56% |
| 2025-07-15 | $1.48 | $1.37 | $0.11 | 44,742.0 | +2.86% |
| 2025-07-14 | $1.40 | $1.34 | $0.06 | 8,661.0 | +2.94% |
Haoxi Health Technology Ltd 주식 (HAO) 연도별 가격 이력
이 심층 분석에서는 Haoxi Health Technology Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HAO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Haoxi Health Technology Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Haoxi Health Technology Ltd 주식 (HAO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.31 | $1.17 | $0.145 | 51,158.0 | -13.97% |
| 2025-07 | $1.49 | $1.22 | $0.2645 | 515,376.0 | +4.62% |
| 2025-06 | $1.58 | $1.09 | $0.486 | 671,437.0 | -14.47% |
| 2025-05 | $2.31 | $0.955 | $1.35 | 2,652,916.0 | +19.69% |
| 2025-04 | $1.49 | $0.8376 | $0.6524 | 1,396,423.0 | +0.24% |
| 2025-03 | $2.15 | $1.21 | $0.9439 | 612,616.0 | -29.81% |
| 2025-02 | $2.37 | $1.71 | $0.66 | 1,924,048.0 | -22.53% |
| 2025-01 | $4.99 | $2.30 | $2.69 | 7,050,360.4 | -37.87% |
Haoxi Health Technology Ltd 주식 (HAO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.95 | $2.30 | $1.65 | 4,403,866.0 | +1.22% |
| 2024-11 | $6.79 | $2.89 | $3.90 | 5,628,974.9 | -36.98% |
| 2024-10 | $9.23 | $3.62 | $5.61 | 7,309,659.4 | -42.10% |
| 2024-09 | $124.2 | $8.76 | $115.5 | 1,038,195.4 | -89.15% |
| 2024-08 | $115.8 | $62.00 | $53.75 | 565,163.2 | -20.95% |
| 2024-07 | $173.2 | $87.50 | $85.75 | 611,505.5 | -21.35% |
| 2024-06 | $197.0 | $101.2 | $95.81 | 412,875.4 | -26.34% |
| 2024-05 | $265.0 | $125.5 | $139.5 | 230,436.5 | -1.23% |
| 2024-04 | $191.4 | $100.8 | $90.62 | 30,191.9 | +21.12% |
| 2024-03 | $201.8 | $133.0 | $68.75 | 24,748.8 | -15.83% |
| 2024-02 | $220.8 | $152.5 | $68.25 | 30,743.1 | -5.88% |
| 2024-01 | $212.5 | $107.7 | $104.8 | 68,561.1 | +0.00% |
1.70%
4.26%
자본화:
|
볼륨(24시간):