Stockscreener 앱 받기
2.03
4.25%
-0.09
시간 외 거래:
2.02
-0.010
-0.49%
Amtd Digital Inc Adr 주식 (HKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $2.10 | $2.02 | $0.08 | 91,386.0 | -4.25% |
| 2025-05-02 | $2.18 | $2.06 | $0.12 | 102,534.0 | +0.00% |
| 2025-05-01 | $2.14 | $2.05 | $0.088 | 68,408.0 | +2.42% |
| 2025-04-30 | $2.13 | $2.02 | $0.11 | 69,097.0 | -2.82% |
| 2025-04-29 | $2.14 | $2.07 | $0.0701 | 100,764.0 | +1.43% |
| 2025-04-28 | $2.17 | $2.02 | $0.15 | 45,480.0 | -1.41% |
| 2025-04-25 | $2.18 | $2.02 | $0.1598 | 98,101.0 | -3.18% |
| 2025-04-24 | $2.22 | $1.93 | $0.29 | 295,435.0 | +13.99% |
| 2025-04-23 | $2.01 | $1.91 | $0.10 | 65,650.0 | +1.05% |
| 2025-04-22 | $2.00 | $1.85 | $0.1499 | 103,948.0 | +2.14% |
| 2025-04-21 | $1.97 | $1.81 | $0.155 | 87,767.0 | -3.61% |
| 2025-04-17 | $2.03 | $1.85 | $0.1794 | 104,205.0 | +0.00% |
| 2025-04-16 | $2.10 | $1.87 | $0.23 | 95,107.0 | -5.37% |
| 2025-04-15 | $2.09 | $1.97 | $0.1199 | 180,587.0 | -0.97% |
| 2025-04-14 | $2.07 | $1.82 | $0.2499 | 437,027.0 | +13.74% |
| 2025-04-11 | $1.82 | $1.73 | $0.09 | 99,957.0 | +2.25% |
| 2025-04-10 | $1.87 | $1.75 | $0.12 | 179,808.0 | -2.20% |
| 2025-04-09 | $1.86 | $1.66 | $0.1999 | 149,347.0 | +7.06% |
| 2025-04-08 | $1.82 | $1.65 | $0.17 | 191,713.0 | -5.82% |
| 2025-04-07 | $1.87 | $1.71 | $0.16 | 221,843.0 | -4.50% |
Amtd Digital Inc Adr 주식 (HKD) 연도별 가격 이력
이 심층 분석에서는 Amtd Digital Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HKD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amtd Digital Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amtd Digital Inc Adr 주식 (HKD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $2.18 | $2.02 | $0.16 | 353,714.0 | -1.93% |
| 2025-04 | $2.25 | $1.65 | $0.60 | 3,368,180.0 | -2.36% |
| 2025-03 | $2.50 | $2.02 | $0.4799 | 3,632,633.0 | -10.92% |
| 2025-02 | $3.32 | $2.36 | $0.9599 | 10,467,220.0 | -10.19% |
| 2025-01 | $3.06 | $2.55 | $0.51 | 5,295,794.0 | -10.47% |
Amtd Digital Inc Adr 주식 (HKD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.28 | $2.55 | $0.7299 | 6,569,277.0 | -5.61% |
| 2024-11 | $3.29 | $2.65 | $0.64 | 5,899,442.0 | -3.81% |
| 2024-10 | $5.80 | $3.15 | $2.65 | 73,447,537.0 | -6.80% |
| 2024-09 | $3.82 | $2.61 | $1.21 | 4,472,200.0 | +13.80% |
| 2024-08 | $3.45 | $2.65 | $0.80 | 2,890,845.0 | -7.76% |
| 2024-07 | $3.76 | $3.17 | $0.5898 | 3,643,762.0 | -10.80% |
| 2024-06 | $4.35 | $3.40 | $0.9497 | 4,054,360.0 | -10.20% |
| 2024-05 | $4.92 | $3.21 | $1.71 | 14,176,671.0 | +22.19% |
| 2024-04 | $3.92 | $2.92 | $1.00 | 12,553,716.0 | -2.95% |
| 2024-03 | $3.95 | $3.35 | $0.60 | 6,225,883.0 | -14.61% |
| 2024-02 | $4.47 | $3.73 | $0.74 | 9,448,426.0 | -1.00% |
| 2024-01 | $4.48 | $3.69 | $0.79 | 7,918,738.0 | -3.84% |
Amtd Digital Inc Adr 주식 (HKD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.73 | $4.08 | $0.648 | 5,042,162.0 | -6.71% |
| 2023-11 | $6.18 | $3.67 | $2.51 | 22,830,080.0 | +9.29% |
| 2023-10 | $5.57 | $3.97 | $1.60 | 10,400,901.0 | -25.77% |
| 2023-09 | $5.93 | $5.38 | $0.5499 | 14,947,516.0 | -1.61% |
| 2023-08 | $8.42 | $4.80 | $3.62 | 71,860,486.0 | -15.41% |
| 2023-07 | $7.44 | $6.45 | $0.99 | 22,465,455.0 | +2.64% |
| 2023-06 | $7.88 | $6.10 | $1.78 | 27,411,748.0 | -1.53% |
| 2023-05 | $7.34 | $6.49 | $0.8499 | 20,640,286.0 | -22.02% |
| 2023-04 | $9.20 | $6.51 | $2.69 | 42,801,830.0 | +20.00% |
| 2023-03 | $8.68 | $6.70 | $1.98 | 38,411,993.0 | -9.56% |
| 2023-02 | $11.15 | $7.61 | $3.54 | 40,297,433.0 | -24.12% |
| 2023-01 | $37.72 | $9.31 | $28.41 | 139,568,961.0 | +2.00% |
1.87%
0.10%
자본화:
|
볼륨(24시간):