CoinXview المحفظةApp
AR
العملة: 1,242المنصات: 22القيمة السوقية: $2.55T −0.23%حجم التداول 24h: $23.17Bالاستحواذ: BTC 58.9% ETH 10.1%رسوم الغاز لـ ETH: 0.06 gweiالخوف والجشع: 53/100

سجل أسعار HSBC Holdings plc (HSBCG)

أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ HSBCG. عرض آخر 365 يوم.

العوائد الشهرية HSBCG

السنةينايرفبرايرمارسأبريلمايويونيويوليوأغسطسسبتمبرأكتوبرنوفمبرديسمبرالسنة كاملة
2026———————-2.9%-2.2%-14%+2.5%—-16%

التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.

تنزيل السجل الكامل (CSV، يُفتح في Excel)

التاريخالافتتاحالأعلىالأدنىالإغلاقحجم التداولالتغيير
09‏/11‏/2026$86.20$88.02$86.20 $87.64$12.05K+1.67%
08‏/11‏/2026$86.20$86.20$86.20 $86.20$378.94+0.00%
07‏/11‏/2026$86.13$87.16$85.46 $87.16$19.32+1.20%
06‏/11‏/2026$87.97$87.97$86.17 $86.17$482.74-2.05%
05‏/11‏/2026$88.92$92.33$86.52 $88.13$4.57K-0.89%
04‏/11‏/2026$85.15$90.15$84.88 $88.75$23.50K+4.23%
03‏/11‏/2026$85.93$87.53$85.05 $85.16$57.78K-0.90%
02‏/11‏/2026$86.67$88.19$85.12 $86.09$15.68K-0.67%
01‏/11‏/2026$85.52$86.71$85.19 $86.67$2.69K+1.34%
31‏/10‏/2026$85.19$86.71$84.61 $86.69$298.01+1.76%
30‏/10‏/2026$85.95$87.35$85.39 $86.53$5.66K+0.67%
28‏/10‏/2026$86.13$87.03$86.13 $87.03$5.81K+1.04%
27‏/10‏/2026$90.65$91.04$83.37 $86.13$5.73K-4.99%
26‏/10‏/2026$90.22$91.86$90.22 $90.59$678.80+0.41%
25‏/10‏/2026$91.15$91.80$90.20 $90.22$130.62-1.02%
24‏/10‏/2026$91.13$91.13$91.13 $91.13$122.02+0.00%
23‏/10‏/2026$91.80$92.90$89.21 $91.04$459.22-0.83%
22‏/10‏/2026$93.00$93.00$91.74 $92.21$831.79-0.85%
21‏/10‏/2026$92.81$93.40$92.81 $93.18$360.79+0.40%
20‏/10‏/2026$93.44$93.59$91.75 $93.40$157.14-0.04%
19‏/10‏/2026$94.52$94.52$94.11 $94.11$17.94-0.43%
18‏/10‏/2026$94.76$94.76$94.41 $94.73$20.73-0.03%
17‏/10‏/2026$95.11$98.50$92.66 $92.66$184.36-2.58%
16‏/10‏/2026$94.11$96.42$93.77 $94.78$438.41+0.71%
15‏/10‏/2026$94.09$94.11$94.02 $94.11$462.64+0.02%
14‏/10‏/2026$95.43$95.43$91.75 $94.06$331.73-1.44%
13‏/10‏/2026$93.75$98.99$93.75 $95.43$27.97K+1.79%
12‏/10‏/2026$93.76$93.76$93.75 $93.75$51.19-0.01%
11‏/10‏/2026$93.25$93.77$93.25 $93.77$53.73+0.56%
10‏/10‏/2026$93.12$93.25$93.12 $93.25$23.21+0.14%
09‏/10‏/2026$92.61$93.22$92.61 $93.22$400.64+0.66%
08‏/10‏/2026$94.84$94.84$91.74 $92.61$466.55-2.35%
07‏/10‏/2026$99.08$99.24$93.77 $94.84$395.59-4.28%
06‏/10‏/2026$97.61$99.57$97.16 $98.65$563.85+1.07%
05‏/10‏/2026$96.65$97.61$96.47 $97.61$550.29+0.99%
04‏/10‏/2026$96.81$97.50$95.74 $95.74$9.40-1.11%
03‏/10‏/2026$96.13$96.81$96.13 $96.47$9.74+0.35%
02‏/10‏/2026$96.56$96.81$95.46 $95.74$950.67-0.85%
01‏/10‏/2026$100.41$100.41$94.48 $96.56$4.52K-3.83%
30‏/09‏/2026$100.62$101.40$99.83 $100.30$325.61-0.32%
29‏/09‏/2026$101.03$101.74$100.53 $100.91$289.84-0.12%
28‏/09‏/2026$100.93$102.09$100.93 $101.03$1.66K+0.10%
27‏/09‏/2026$100.38$101.60$100.32 $101.60$33.34+1.22%
26‏/09‏/2026$100.38$100.38$100.38 $100.38$132.00+0.00%
25‏/09‏/2026$100.30$101.02$99.97 $100.45$192.83+0.15%
24‏/09‏/2026$100.83$100.83$99.40 $100.14$132.67-0.68%
23‏/09‏/2026$101.38$101.38$100.66 $100.66$86.13-0.71%
22‏/09‏/2026$103.16$103.16$101.61 $101.87$277.66-1.25%
21‏/09‏/2026$101.01$103.21$101.01 $103.18$909.18+2.15%
20‏/09‏/2026$100.99$101.18$100.56 $100.71$146.48-0.28%
19‏/09‏/2026$101.60$101.99$100.27 $100.99$568.27-0.60%
18‏/09‏/2026$103.09$103.34$101.52 $101.59$1.39K-1.46%
17‏/09‏/2026$100.53$103.19$100.53 $102.97$655.81+2.43%
16‏/09‏/2026$101.75$103.07$99.99 $100.61$726.43-1.12%
15‏/09‏/2026$104.15$104.19$101.40 $101.75$1.38K-2.30%
14‏/09‏/2026$105.06$105.40$103.60 $104.12$461.60-0.89%
13‏/09‏/2026$104.81$104.81$104.81 $104.81$70.75+0.00%
12‏/09‏/2026$104.66$105.03$104.64 $104.81$74.52+0.14%
11‏/09‏/2026$103.19$105.44$102.99 $105.03$508.70+1.78%
10‏/09‏/2026$104.67$105.38$102.81 $103.72$433.17-0.91%
09‏/09‏/2026$106.54$106.84$104.67 $104.99$1.75K-1.45%
08‏/09‏/2026$107.19$107.20$106.15 $106.54$2.36K-0.61%
07‏/09‏/2026$107.08$107.21$107.08 $107.21$384.12+0.12%
06‏/09‏/2026$106.91$106.91$106.68 $106.91—+0.00%
05‏/09‏/2026$107.32$107.85$106.43 $107.03$110.01-0.27%
04‏/09‏/2026$106.30$107.29$106.16 $106.64$1.93K+0.32%
03‏/09‏/2026$104.28$106.30$104.25 $106.30$786.46+1.94%
02‏/09‏/2026$103.20$104.28$103.20 $104.28$644.96+1.05%
01‏/09‏/2026$102.56$103.89$102.18 $103.20$1.35K+0.62%
31‏/08‏/2026$104.14$104.14$102.55 $102.56$792.93-1.52%
30‏/08‏/2026$103.92$104.14$103.92 $104.14$4.99+0.21%
29‏/08‏/2026$103.20$103.20$103.20 $103.20$21.57+0.00%
28‏/08‏/2026$102.83$103.80$102.46 $103.20$1.63K+0.36%
27‏/08‏/2026$103.07$104.36$102.38 $102.90$4.14K-0.16%
26‏/08‏/2026$104.80$106.33$102.80 $104.24$6.26K-0.53%
25‏/08‏/2026$103.29$104.91$103.00 $104.80$4.32K+1.46%
24‏/08‏/2026$104.83$104.93$102.83 $103.29$4.33K-1.47%
23‏/08‏/2026$104.69$104.83$103.42 $103.42$515.24-1.21%
22‏/08‏/2026$104.69$104.83$103.29 $103.42$434.00-1.21%
21‏/08‏/2026$102.39$104.91$102.28 $103.29$4.23K+0.88%
20‏/08‏/2026$102.88$103.80$101.63 $102.40$5.18K-0.47%
19‏/08‏/2026$104.47$105.27$102.88 $102.90$9.14K-1.50%
18‏/08‏/2026$104.04$105.36$103.22 $104.59$40.93K+0.53%
17‏/08‏/2026$104.04$104.04$103.26 $104.04$5.95K+0.00%
16‏/08‏/2026$104.04$104.04$103.25 $103.25$568.01-0.76%
15‏/08‏/2026$103.27$104.04$103.26 $103.28$623.68+0.01%
14‏/08‏/2026$104.00$104.93$103.19 $104.04$5.67K+0.04%
13‏/08‏/2026$103.78$104.48$103.17 $104.47$5.23K+0.66%
12‏/08‏/2026$103.55$104.48$103.55 $104.28$3.74K+0.70%
11‏/08‏/2026$103.56$104.47$102.63 $103.94$4.56K+0.37%
10‏/08‏/2026$103.98$104.52$103.12 $104.25$10.86K+0.26%
09‏/08‏/2026$104.34$104.37$103.11 $103.95$169.49-0.37%
08‏/08‏/2026$103.93$104.37$103.38 $104.19$211.80+0.25%
07‏/08‏/2026$102.54$104.57$102.54 $103.93$2.10K+1.36%
06‏/08‏/2026$103.23$103.96$102.29 $103.67$3.20K+0.43%
05‏/08‏/2026$105.79$106.29$100.59 $102.87$4.51K-2.76%
04‏/08‏/2026$106.77$107.41$105.48 $105.84$3.41K-0.87%
03‏/08‏/2026$107.16$107.41$105.71 $106.77$4.81K-0.36%
02‏/08‏/2026$106.41$107.27$105.52 $105.73$234.40-0.64%
01‏/08‏/2026$105.64$106.83$105.18 $106.60$298.87+0.91%
31‏/07‏/2026$106.35$106.85$105.14 $105.64$2.91K-0.67%
30‏/07‏/2026$102.40$106.70$102.40 $106.35$2.95K+3.86%
29‏/07‏/2026$103.77$104.59$102.17 $103.15$3.08K-0.60%
28‏/07‏/2026$104.08$104.08$101.93 $102.51$1.90K-1.51%
27‏/07‏/2026$104.40$104.40$102.67 $104.08$3.66K-0.31%
26‏/07‏/2026$103.93$104.40$103.93 $104.02$406.06+0.09%
25‏/07‏/2026$102.63$104.10$102.15 $104.10$265.86+1.43%
24‏/07‏/2026$101.25$102.63$101.23 $102.63$1.92K+1.36%
23‏/07‏/2026$101.72$102.57$101.19 $101.61$2.79K-0.11%
22‏/07‏/2026$100.02$101.88$99.76 $101.72$3.76K+1.70%
21‏/07‏/2026$99.61$100.02$98.07 $99.94$3.89K+0.33%
20‏/07‏/2026$99.09$99.79$98.39 $99.61$3.74K+0.52%
19‏/07‏/2026$99.66$99.66$99.09 $99.09$1.27K-0.57%
18‏/07‏/2026$99.22$99.66$99.20 $99.66$3.37K+0.44%
17‏/07‏/2026$98.96$99.90$98.18 $99.34$3.06K+0.38%
16‏/07‏/2026$98.81$99.84$98.81 $99.14$1.80K+0.33%
15‏/07‏/2026$99.62$99.62$98.13 $98.81$1.14K-0.81%
جميع الأقسام