Stockscreener 앱 받기
63.71
1.21%
0.76
시간 외 거래:
63.71
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $63.91 | $62.90 | $1.01 | 1,363,210.0 | +1.21% |
| 2025-08-07 | $63.30 | $62.73 | $0.57 | 1,183,686.0 | +0.41% |
| 2025-08-06 | $62.77 | $62.43 | $0.335 | 868,085.0 | +1.06% |
| 2025-08-05 | $62.26 | $61.56 | $0.695 | 1,143,503.0 | +0.39% |
| 2025-08-04 | $61.90 | $61.56 | $0.335 | 1,124,958.0 | +0.68% |
| 2025-08-01 | $61.48 | $60.61 | $0.8693 | 1,757,482.0 | +0.11% |
| 2025-07-31 | $61.53 | $61.04 | $0.49 | 1,641,027.0 | -0.29% |
| 2025-07-30 | $63.05 | $61.17 | $1.88 | 3,803,489.0 | -5.50% |
| 2025-07-29 | $65.37 | $64.90 | $0.4699 | 1,690,036.0 | +0.90% |
| 2025-07-28 | $64.87 | $64.33 | $0.535 | 1,361,135.0 | -0.68% |
| 2025-07-25 | $64.94 | $64.44 | $0.50 | 1,303,721.0 | -0.09% |
| 2025-07-24 | $65.75 | $64.98 | $0.77 | 1,740,852.0 | -0.23% |
| 2025-07-23 | $65.22 | $64.97 | $0.245 | 709,550.0 | +1.67% |
| 2025-07-22 | $64.28 | $63.61 | $0.67 | 1,472,343.0 | +0.72% |
| 2025-07-21 | $63.97 | $63.23 | $0.7393 | 1,453,799.0 | +1.24% |
| 2025-07-18 | $63.16 | $62.73 | $0.42 | 1,584,573.0 | -0.68% |
| 2025-07-17 | $63.28 | $62.35 | $0.93 | 1,246,961.0 | +1.14% |
| 2025-07-16 | $62.60 | $62.04 | $0.56 | 2,267,157.0 | +1.16% |
| 2025-07-15 | $62.35 | $61.74 | $0.605 | 1,346,211.0 | -1.10% |
| 2025-07-14 | $62.54 | $62.16 | $0.38 | 1,077,960.0 | +1.30% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $63.91 | $60.61 | $3.30 | 8,804,134.0 | +3.93% |
| 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% |
1.04%
자본화:
|
볼륨(24시간):