Stockscreener 앱 받기
1.6288
1.87%
0.0288
Amtd Digital Inc Adr 주식 (HKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $1.68 | $1.60 | $0.08 | 253,211.0 | +1.87% |
| 2025-09-03 | $1.61 | $1.56 | $0.05 | 223,351.0 | -0.62% |
| 2025-09-02 | $1.64 | $1.58 | $0.06 | 146,650.0 | -0.62% |
| 2025-08-29 | $1.63 | $1.59 | $0.043 | 145,689.0 | +0.00% |
| 2025-08-28 | $1.64 | $1.59 | $0.05 | 135,229.0 | +0.62% |
| 2025-08-27 | $1.63 | $1.59 | $0.0399 | 92,903.0 | +1.26% |
| 2025-08-26 | $1.65 | $1.59 | $0.06 | 243,249.0 | -1.85% |
| 2025-08-25 | $1.65 | $1.62 | $0.03 | 114,011.0 | -1.82% |
| 2025-08-22 | $1.65 | $1.58 | $0.07 | 166,269.0 | +3.77% |
| 2025-08-21 | $1.69 | $1.58 | $0.11 | 158,325.0 | +0.00% |
| 2025-08-20 | $1.63 | $1.57 | $0.0572 | 204,425.0 | -1.24% |
| 2025-08-19 | $1.70 | $1.61 | $0.09 | 320,930.0 | -4.17% |
| 2025-08-18 | $1.68 | $1.64 | $0.0399 | 127,309.0 | +1.21% |
| 2025-08-15 | $1.67 | $1.62 | $0.05 | 151,173.0 | +1.21% |
| 2025-08-14 | $1.67 | $1.60 | $0.065 | 153,090.0 | -1.80% |
| 2025-08-13 | $1.68 | $1.61 | $0.07 | 161,524.0 | +3.09% |
| 2025-08-12 | $1.64 | $1.57 | $0.0699 | 203,447.0 | +1.25% |
| 2025-08-11 | $1.64 | $1.58 | $0.06 | 264,104.0 | -2.44% |
| 2025-08-08 | $1.66 | $1.59 | $0.0703 | 264,963.0 | -1.80% |
| 2025-08-07 | $1.71 | $1.61 | $0.095 | 196,698.0 | +0.00% |
| 2025-08-06 | $1.70 | $1.65 | $0.0476 | 191,646.0 | -1.76% |
| 2025-08-05 | $1.72 | $1.66 | $0.0595 | 149,577.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1.68 | $1.56 | $0.12 | 623,212.0 | +0.62% |
| 2025-08 | $1.72 | $1.57 | $0.15 | 3,843,323.0 | -7.43% |
| 2025-07 | $1.89 | $1.67 | $0.22 | 4,886,366.0 | +0.00% |
| 2025-06 | $2.38 | $1.70 | $0.68 | 10,958,140.0 | -15.87% |
| 2025-05 | $3.44 | $1.93 | $1.51 | 20,582,297.0 | +0.48% |
| 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% |
0.53%
0.77%
자본화:
|
볼륨(24시간):