Stockscreener 앱 받기
69.85
0.87%
-0.61
시간 외 거래:
69.70
-0.15
-0.21%
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $70.33 | $69.46 | $0.87 | 1,387,375.0 | -0.87% |
| 2025-11-03 | $70.48 | $70.03 | $0.448 | 1,298,609.0 | +0.56% |
| 2025-10-31 | $70.14 | $69.30 | $0.84 | 1,643,383.0 | -0.43% |
| 2025-10-30 | $70.64 | $69.80 | $0.835 | 2,235,058.0 | -0.17% |
| 2025-10-29 | $71.24 | $70.16 | $1.08 | 2,469,918.0 | +0.64% |
| 2025-10-28 | $70.53 | $69.20 | $1.33 | 3,070,078.0 | +4.23% |
| 2025-10-27 | $67.27 | $66.58 | $0.68 | 2,003,973.0 | +0.30% |
| 2025-10-24 | $67.11 | $66.46 | $0.645 | 1,223,425.0 | +1.12% |
| 2025-10-23 | $66.95 | $66.23 | $0.7235 | 1,037,551.0 | -0.29% |
| 2025-10-22 | $66.75 | $66.05 | $0.70 | 1,344,359.0 | +0.64% |
| 2025-10-21 | $66.66 | $66.02 | $0.645 | 1,534,411.0 | +0.55% |
| 2025-10-20 | $65.83 | $65.17 | $0.66 | 1,805,476.0 | -0.29% |
| 2025-10-17 | $65.88 | $64.64 | $1.23 | 2,244,620.0 | -0.36% |
| 2025-10-16 | $66.85 | $65.95 | $0.895 | 1,587,994.0 | -0.47% |
| 2025-10-15 | $66.85 | $66.11 | $0.745 | 2,005,723.0 | -0.64% |
| 2025-10-14 | $67.31 | $66.41 | $0.895 | 1,635,913.0 | +0.57% |
| 2025-10-13 | $66.70 | $66.13 | $0.57 | 1,722,771.0 | +0.82% |
| 2025-10-10 | $67.38 | $65.87 | $1.50 | 3,078,060.0 | -2.09% |
| 2025-10-09 | $68.49 | $67.09 | $1.40 | 3,268,712.0 | -5.83% |
| 2025-10-08 | $71.92 | $71.41 | $0.515 | 1,110,468.0 | +1.12% |
| 2025-10-07 | $71.23 | $70.64 | $0.595 | 983,988.0 | -1.09% |
Hsbc Holdings Plc Adr 주식 (HSBC) 연도별 가격 이력
이 심층 분석에서는 Hsbc Holdings Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HSBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hsbc Holdings Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $70.48 | $69.46 | $1.02 | 4,073,359.0 | -0.31% |
| 2025-10 | $72.21 | $64.64 | $7.56 | 40,183,511.0 | -1.28% |
| 2025-09 | $71.06 | $63.55 | $7.51 | 30,503,655.0 | +10.10% |
| 2025-08 | $66.05 | $60.61 | $5.44 | 25,245,976.0 | +5.17% |
| 2025-07 | $65.75 | $59.92 | $5.83 | 33,868,604.0 | +0.84% |
| 2025-06 | $61.15 | $58.14 | $3.01 | 29,187,678.0 | +2.55% |
| 2025-05 | $60.20 | $54.97 | $5.23 | 29,489,314.0 | +5.71% |
| 2025-04 | $58.12 | $45.66 | $12.46 | 62,122,301.0 | -2.35% |
| 2025-03 | $61.73 | $54.71 | $7.02 | 52,931,539.0 | -4.14% |
| 2025-02 | $59.91 | $50.69 | $9.22 | 67,090,966.0 | +14.27% |
| 2025-01 | $52.99 | $48.48 | $4.52 | 27,473,378.0 | +6.00% |
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.66 | $46.76 | $2.90 | 20,369,190.0 | +5.59% |
| 2024-11 | $47.55 | $44.40 | $3.16 | 20,308,563.0 | +1.65% |
| 2024-10 | $47.27 | $43.81 | $3.45 | 26,865,483.0 | +2.08% |
| 2024-09 | $46.07 | $42.38 | $3.70 | 26,849,135.0 | +1.64% |
| 2024-08 | $44.50 | $39.41 | $5.08 | 36,099,075.0 | -1.53% |
| 2024-07 | $45.53 | $42.63 | $2.90 | 28,555,134.0 | +3.79% |
| 2024-06 | $44.89 | $42.83 | $2.06 | 23,371,993.0 | -2.58% |
| 2024-05 | $45.46 | $43.40 | $2.06 | 34,764,903.0 | +2.46% |
| 2024-04 | $44.23 | $39.04 | $5.19 | 44,525,773.0 | +10.72% |
| 2024-03 | $39.80 | $36.93 | $2.88 | 41,554,401.0 | +0.46% |
| 2024-02 | $40.93 | $37.11 | $3.82 | 51,829,207.0 | -0.38% |
| 2024-01 | $41.43 | $37.25 | $4.18 | 47,275,398.0 | -2.98% |
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.77 | $38.19 | $2.58 | 32,927,420.0 | +5.49% |
| 2023-11 | $38.80 | $36.02 | $2.77 | 43,170,906.0 | +5.78% |
| 2023-10 | $40.94 | $35.30 | $5.64 | 50,374,545.0 | -7.93% |
| 2023-09 | $40.05 | $36.65 | $3.41 | 34,888,845.0 | +5.73% |
| 2023-08 | $42.47 | $37.27 | $5.20 | 41,773,758.0 | -10.67% |
| 2023-07 | $42.05 | $38.77 | $3.27 | 28,269,013.0 | +5.45% |
| 2023-06 | $39.84 | $36.99 | $2.85 | 28,139,746.0 | +7.60% |
| 2023-05 | $38.60 | $35.81 | $2.79 | 38,342,187.0 | +2.14% |
| 2023-04 | $36.69 | $34.40 | $2.29 | 33,384,783.0 | +5.63% |
| 2023-03 | $38.53 | $32.41 | $6.12 | 75,123,062.0 | -10.91% |
| 2023-02 | $39.63 | $35.64 | $3.99 | 41,903,146.0 | +3.71% |
| 2023-01 | $37.50 | $31.51 | $5.99 | 44,595,555.0 | +18.55% |
1.11%
자본화:
|
볼륨(24시간):