AGBA Acquisition Limited Ordinary Shareのデータ

AGBA Acquisition Limited Ordinary Shareの基本情報

名前 AGBA Acquisition Limited Ordinary Share
ティッカー AGBA
国 Hong Kong
上場年 2019.0
セクター Finance

AGBA Acquisition Limited Ordinary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.52 10.48 10.48 10.52 2400.0 10.52
2021-02-12 10.55 10.49 10.49 10.55 7300.0 10.55
2021-02-11 10.49 10.44 10.46 10.49 1700.0 10.49
2021-02-10 10.55 10.4 10.4 10.49 4300.0 10.49
2021-02-09 10.5 10.45 10.45 10.49 500.0 10.49
2021-02-08 10.59 10.48 10.55 10.5 10500.0 10.5
2021-02-05 10.59 10.41 10.41 10.55 3600.0 10.55
2021-02-04 10.58 10.44 10.44 10.45 3800.0 10.45
2021-02-03 10.52 10.42 10.52 10.42 36800.0 10.42
2021-02-02 10.55 10.48 10.5 10.5 24200.0 10.5
2021-02-01 10.6 10.5 10.6 10.55 128100.0 10.55
2021-01-29 10.48 10.41 10.48 10.46 53500.0 10.46
2021-01-28 10.52 10.47 10.47 10.5 10500.0 10.5
2021-01-27 10.59 10.41 10.53 10.41 94900.0 10.41
2021-01-26 10.65 10.53 10.65 10.6 14900.0 10.6
2021-01-25 10.65 10.56 10.65 10.56 6000.0 10.56
2021-01-22 10.64 10.54 10.59 10.64 14600.0 10.64
2021-01-21 10.59 10.52 10.55 10.59 12500.0 10.59
2021-01-20 10.59 10.5 10.59 10.58 3900.0 10.58
2021-01-19 10.65 10.52 10.62 10.59 9300.0 10.59
2021-01-15 10.75 10.6 10.75 10.65 12500.0 10.65
2021-01-14 10.78 10.5 10.6 10.76 51700.0 10.76
2021-01-13 10.6 10.47 10.47 10.57 3700.0 10.57
2021-01-12 10.6 10.58 10.6 10.58 6600.0 10.58
2021-01-11 10.59 10.55 10.56 10.58 5200.0 10.58
2021-01-08 10.64 10.45 10.63 10.6 6800.0 10.6
2021-01-07 10.64 10.56 10.63 10.62 3900.0 10.62
2021-01-06 10.64 10.55 10.55 10.64 1100.0 10.64
2021-01-05 10.65 10.51 10.6 10.6 3300.0 10.6
2021-01-04 10.69 10.46 10.54 10.5 175900.0 10.5
2020-12-31 10.55 10.45 10.52 10.54 21300.0 10.54
2020-12-30 10.54 10.41 10.5 10.54 5500.0 10.54
2020-12-29 10.55 10.4 10.55 10.5 27500.0 10.5
2020-12-28 10.54 10.42 10.54 10.53 28900.0 10.53
2020-12-24 10.54 10.46 10.5 10.49 8100.0 10.49
2020-12-23 10.55 10.48 10.49 10.49 28100.0 10.49
2020-12-22 10.42 10.39 10.42 10.4 15600.0 10.4
2020-12-21 10.45 10.39 10.39 10.39 18900.0 10.39
2020-12-18 10.46 10.39 10.46 10.41 5700.0 10.41
2020-12-17 10.44 10.41 10.44 10.41 600.0 10.41
2020-12-16 10.39 10.39 10.39 10.39 0.0 10.39
2020-12-15 10.39 10.39 10.39 10.39 200.0 10.39
2020-12-14 10.49 10.38 10.45 10.39 3000.0 10.39
2020-12-11 10.45 10.35 10.41 10.42 112200.0 10.42
2020-12-10 10.41 10.38 10.41 10.4 42600.0 10.4
2020-12-09 10.46 10.4 10.43 10.45 2200.0 10.45
2020-12-08 10.53 10.38 10.53 10.38 25600.0 10.38
2020-12-07 10.48 10.37 10.37 10.48 3900.0 10.48
2020-12-04 10.41 10.37 10.41 10.37 20200.0 10.37
2020-12-03 10.41 10.38 10.39 10.38 21600.0 10.38
2020-12-02 10.4 10.39 10.39 10.39 30200.0 10.39
2020-12-01 10.45 10.18 10.45 10.4 16000.0 10.4
2020-11-30 10.55 10.33 10.55 10.41 69900.0 10.41
2020-11-27 10.54 10.37 10.4 10.5 218400.0 10.5
2020-11-25 10.46 10.34 10.34 10.37 8600.0 10.37
2020-11-24 10.36 10.36 10.36 10.36 100.0 10.36
2020-11-23 10.36 10.36 10.36 10.36 600.0 10.36
2020-11-20 10.42 10.31 10.36 10.33 14900.0 10.33
2020-11-19 10.33 10.3 10.33 10.3 8600.0 10.3
2020-11-18 10.31 10.28 10.31 10.31 6800.0 10.31
2020-11-17 10.31 10.31 10.31 10.31 0.0 10.31
2020-11-16 10.31 10.26 10.26 10.31 8000.0 10.31
2020-11-13 10.25 10.25 10.25 10.25 200.0 10.25
2020-11-12 10.1 10.1 10.1 10.1 0.0 10.1
2020-11-11 10.32 10.1 10.32 10.1 2700.0 10.1
2020-11-10 10.32 10.25 10.32 10.25 5200.0 10.25
2020-11-09 10.39 10.3 10.39 10.3 1800.0 10.3
2020-11-06 10.35 10.35 10.35 10.35 100.0 10.35
2020-11-05 10.3 10.26 10.3 10.26 83200.0 10.26
2020-11-04 10.25 10.25 10.25 10.25 0.0 10.25
2020-11-03 10.25 10.25 10.25 10.25 0.0 10.25
2020-11-02 10.25 10.25 10.25 10.25 0.0 10.25
2020-10-30 10.25 10.25 10.25 10.25 500.0 10.25
2020-10-29 10.31 10.31 10.31 10.31 0.0 10.31
2020-10-28 10.31 10.31 10.31 10.31 0.0 10.31
2020-10-27 10.31 10.31 10.31 10.31 0.0 10.31
2020-10-26 10.31 10.31 10.31 10.31 19400.0 10.31
2020-10-23 10.32 10.32 10.32 10.32 100.0 10.32
2020-10-22 10.32 10.32 10.32 10.32 500.0 10.32
2020-10-21 10.32 10.32 10.32 10.32 500.0 10.32
2020-10-20 10.36 10.36 10.36 10.36 100.0 10.36
2020-10-19 10.36 10.32 10.36 10.36 4300.0 10.36
2020-10-16 10.32 10.31 10.31 10.31 1500.0 10.31
2020-10-15 10.32 10.32 10.32 10.32 0.0 10.32
2020-10-14 10.32 10.32 10.32 10.32 0.0 10.32
2020-10-13 10.32 10.31 10.31 10.32 5000.0 10.32
2020-10-12 10.32 10.32 10.32 10.32 0.0 10.32
2020-10-09 10.32 10.32 10.32 10.32 0.0 10.32
2020-10-08 10.32 10.32 10.32 10.32 0.0 10.32
2020-10-07 10.32 10.32 10.32 10.32 700.0 10.32
2020-10-06 10.4 10.32 10.4 10.32 54800.0 10.32
2020-10-05 10.35 10.35 10.35 10.35 3300.0 10.35
2020-10-02 10.4 10.35 10.4 10.35 10500.0 10.35
2020-10-01 10.38 10.38 10.38 10.38 300.0 10.38
2020-09-30 10.38 10.38 10.38 10.38 3200.0 10.38
2020-09-29 10.34 10.32 10.32 10.34 1600.0 10.34
2020-09-28 10.32 10.32 10.32 10.32 1000.0 10.32
2020-09-25 10.31 10.31 10.31 10.31 0.0 10.31
2020-09-24 10.31 10.31 10.31 10.31 0.0 10.31
2020-09-23 10.31 10.31 10.31 10.31 0.0 10.31
2020-09-22 10.31 10.31 10.31 10.31 200.0 10.31
2020-09-21 10.31 10.31 10.31 10.31 0.0 10.31
2020-09-18 10.35 10.31 10.35 10.31 1000.0 10.31
2020-09-17 10.36 10.35 10.36 10.35 1000.0 10.35
2020-09-16 10.35 10.3 10.32 10.35 11300.0 10.35
2020-09-15 10.33 10.3 10.32 10.3 5100.0 10.3
2020-09-14 10.32 10.3 10.32 10.3 1100.0 10.3
2020-09-11 10.3 10.3 10.3 10.3 1000.0 10.3
2020-09-10 10.32 10.32 10.32 10.32 100.0 10.32
2020-09-09 10.31 10.31 10.31 10.31 100.0 10.31
2020-09-08 10.45 10.3 10.3 10.3 170100.0 10.3
2020-09-04 10.37 10.37 10.37 10.37 300.0 10.37
2020-09-03 10.3 10.3 10.3 10.3 15000.0 10.3
2020-09-02 10.37 10.37 10.37 10.37 0.0 10.37
2020-09-01 10.37 10.37 10.37 10.37 0.0 10.37
2020-08-31 10.37 10.37 10.37 10.37 0.0 10.37
2020-08-28 10.37 10.37 10.37 10.37 100.0 10.37
2020-08-27 10.37 10.3 10.3 10.37 5700.0 10.37
2020-08-26 10.38 10.3 10.37 10.3 65600.0 10.3
2020-08-25 10.3 10.3 10.3 10.3 175000.0 10.3
2020-08-24 10.3 10.3 10.3 10.3 30400.0 10.3
2020-08-21 10.31 10.3 10.31 10.3 25300.0 10.3
2020-08-20 10.31 10.3 10.31 10.3 26400.0 10.3
2020-08-19 10.3 10.3 10.3 10.3 0.0 10.3
2020-08-18 10.3 10.3 10.3 10.3 100.0 10.3
2020-08-17 10.3 10.3 10.3 10.3 0.0 10.3
2020-08-14 10.3 10.3 10.3 10.3 0.0 10.3
2020-08-13 10.3 10.3 10.3 10.3 600.0 10.3
2020-08-12 10.3 10.3 10.3 10.3 0.0 10.3
2020-08-11 10.3 10.3 10.3 10.3 0.0 10.3
2020-08-10 10.3 10.3 10.3 10.3 900.0 10.3
2020-08-07 10.33 10.33 10.33 10.33 0.0 10.33
2020-08-06 10.33 10.33 10.33 10.33 0.0 10.33
2020-08-05 10.38 10.31 10.35 10.33 1300.0 10.33
2020-08-04 10.35 10.35 10.35 10.35 300.0 10.35
2020-08-03 10.43 10.35 10.4 10.4 700.0 10.4
2020-07-31 10.3 10.3 10.3 10.3 200.0 10.3
2020-07-30 10.32 10.32 10.32 10.32 100.0 10.32
2020-07-29 10.32 10.32 10.32 10.32 100.0 10.32
2020-07-28 10.3 10.3 10.3 10.3 0.0 10.3
2020-07-27 10.42 10.3 10.39 10.3 3000.0 10.3
2020-07-24 10.3 10.3 10.3 10.3 2300.0 10.3
2020-07-23 10.45 10.45 10.45 10.45 0.0 10.45
2020-07-22 10.45 10.45 10.45 10.45 0.0 10.45
2020-07-21 10.45 10.45 10.45 10.45 0.0 10.45
2020-07-20 10.45 10.3 10.45 10.45 3800.0 10.45
2020-07-17 10.5 10.48 10.5 10.5 1200.0 10.5
2020-07-16 10.3 10.3 10.3 10.3 200.0 10.3
2020-07-15 10.48 10.48 10.48 10.48 200.0 10.48
2020-07-14 10.65 10.38 10.38 10.5 10400.0 10.5
2020-07-13 10.3 10.3 10.3 10.3 40200.0 10.3
2020-07-10 10.35 10.32 10.35 10.35 3200.0 10.35
2020-07-09 10.34 10.34 10.34 10.34 300.0 10.34
2020-07-08 10.45 10.26 10.26 10.45 500.0 10.45
2020-07-07 10.23 10.23 10.23 10.23 0.0 10.23
2020-07-06 10.23 10.23 10.23 10.23 0.0 10.23
2020-07-02 10.23 10.23 10.23 10.23 200.0 10.23
2020-07-01 10.23 10.23 10.23 10.23 0.0 10.23
2020-06-30 10.23 10.23 10.23 10.23 200.0 10.23
2020-06-29 10.28 10.28 10.28 10.28 0.0 10.28
2020-06-26 10.28 10.23 10.23 10.28 1200.0 10.28
2020-06-25 10.71 10.71 10.71 10.71 0.0 10.71
2020-06-24 10.71 10.25 10.25 10.71 1100.0 10.71
2020-06-23 10.26 10.26 10.26 10.26 100.0 10.26
2020-06-22 10.23 10.23 10.23 10.23 0.0 10.23
2020-06-19 10.23 10.23 10.23 10.23 0.0 10.23
2020-06-18 10.23 10.23 10.23 10.23 100.0 10.23
2020-06-17 10.23 10.23 10.23 10.23 200.0 10.23
2020-06-16 10.25 10.25 10.25 10.25 100.0 10.25
2020-06-15 10.14 10.14 10.14 10.14 0.0 10.14
2020-06-12 10.14 10.14 10.14 10.14 0.0 10.14
2020-06-11 10.14 10.13 10.13 10.14 600.0 10.14
2020-06-10 10.17 10.13 10.17 10.13 1200.0 10.13
2020-06-09 10.11 10.11 10.11 10.11 0.0 10.11
2020-06-08 10.11 10.11 10.11 10.11 0.0 10.11
2020-06-05 10.11 10.11 10.11 10.11 0.0 10.11
2020-06-04 10.11 10.11 10.11 10.11 0.0 10.11
2020-06-03 10.11 10.11 10.11 10.11 0.0 10.11
2020-06-02 10.11 10.11 10.11 10.11 0.0 10.11
2020-06-01 10.11 10.11 10.11 10.11 0.0 10.11
2020-05-29 10.11 10.11 10.11 10.11 0.0 10.11
2020-05-28 10.11 10.11 10.11 10.11 2000.0 10.11
2020-05-27 10.1 10.1 10.1 10.1 0.0 10.1
2020-05-26 10.1 10.1 10.1 10.1 0.0 10.1
2020-05-22 10.1 10.1 10.1 10.1 0.0 10.1
2020-05-21 10.1 10.1 10.1 10.1 0.0 10.1
2020-05-20 10.1 10.1 10.1 10.1 0.0 10.1
2020-05-19 10.1 10.1 10.1 10.1 0.0 10.1
2020-05-18 10.1 10.1 10.1 10.1 600.0 10.1
2020-05-15 10.1 10.1 10.1 10.1 0.0 10.1
2020-05-14 10.1 10.1 10.1 10.1 0.0 10.1
2020-05-13 10.1 10.1 10.1 10.1 0.0 10.1
2020-05-12 10.1 10.1 10.1 10.1 0.0 10.1
2020-05-11 10.1 10.1 10.1 10.1 0.0 10.1
2020-05-08 10.1 10.1 10.1 10.1 4000.0 10.1
2020-05-07 10.15 10.15 10.15 10.15 0.0 10.15
2020-05-06 10.15 10.15 10.15 10.15 0.0 10.15
2020-05-05 10.16 10.15 10.15 10.15 1000.0 10.15
2020-05-04 10.19 10.19 10.19 10.19 0.0 10.19
2020-05-01 10.19 10.19 10.19 10.19 500.0 10.19
2020-04-30 10.22 10.22 10.22 10.22 0.0 10.22
2020-04-29 10.22 10.22 10.22 10.22 0.0 10.22
2020-04-28 10.22 10.22 10.22 10.22 0.0 10.22
2020-04-27 10.22 10.22 10.22 10.22 0.0 10.22
2020-04-24 10.22 10.22 10.22 10.22 0.0 10.22
2020-04-23 10.22 10.22 10.22 10.22 0.0 10.22
2020-04-22 10.22 10.22 10.22 10.22 0.0 10.22
2020-04-21 10.22 10.22 10.22 10.22 0.0 10.22
2020-04-20 10.22 10.22 10.22 10.22 0.0 10.22
2020-04-17 10.22 10.17 10.17 10.22 90300.0 10.22
2020-04-16 10.2 10.2 10.2 10.2 0.0 10.2
2020-04-15 10.2 10.2 10.2 10.2 500.0 10.2
2020-04-14 10.17 10.17 10.17 10.17 0.0 10.17
2020-04-13 10.17 10.17 10.17 10.17 0.0 10.17
2020-04-09 10.17 10.17 10.17 10.17 300.0 10.17
2020-04-08 10.15 10.14 10.14 10.15 87100.0 10.15
2020-04-07 10.14 10.13 10.14 10.13 1300.0 10.13
2020-04-06 10.13 10.13 10.13 10.13 10500.0 10.13
2020-04-03 10.13 10.12 10.13 10.13 2700.0 10.13
2020-04-02 10.13 10.13 10.13 10.13 10000.0 10.13
2020-04-01 10.13 10.13 10.13 10.13 700.0 10.13
2020-03-31 10.1 10.1 10.1 10.1 0.0 10.1
2020-03-30 10.1 10.1 10.1 10.1 0.0 10.1
2020-03-27 10.1 10.1 10.1 10.1 0.0 10.1
2020-03-26 10.13 10.1 10.13 10.1 85900.0 10.1
2020-03-25 10.1 10.08 10.08 10.1 23100.0 10.1
2020-03-24 9.98 9.98 9.98 9.98 0.0 9.98
2020-03-23 9.98 9.98 9.98 9.98 0.0 9.98
2020-03-20 9.99 9.98 9.99 9.98 2800.0 9.98
2020-03-19 10.0 10.0 10.0 10.0 0.0 10.0
2020-03-18 10.0 10.0 10.0 10.0 0.0 10.0
2020-03-17 10.0 10.0 10.0 10.0 0.0 10.0
2020-03-16 10.0 10.0 10.0 10.0 285000.0 10.0
2020-03-13 10.0 10.0 10.0 10.0 25000.0 10.0
2020-03-12 10.0 10.0 10.0 10.0 100.0 10.0
2020-03-11 10.08 10.08 10.08 10.08 0.0 10.08
2020-03-10 10.1 10.08 10.1 10.08 79800.0 10.08
2020-03-09 10.13 10.13 10.13 10.13 0.0 10.13
2020-03-06 10.13 10.13 10.13 10.13 0.0 10.13
2020-03-05 10.13 10.13 10.13 10.13 38900.0 10.13
2020-03-04 10.12 10.12 10.12 10.12 0.0 10.12
2020-03-03 10.12 10.12 10.12 10.12 165000.0 10.12
2020-03-02 10.13 10.13 10.13 10.13 0.0 10.13
2020-02-28 10.13 10.13 10.13 10.13 0.0 10.13
2020-02-27 10.13 10.13 10.13 10.13 0.0 10.13
2020-02-26 10.13 10.13 10.13 10.13 0.0 10.13
2020-02-25 10.13 10.13 10.13 10.13 0.0 10.13
2020-02-24 10.13 10.13 10.13 10.13 0.0 10.13
2020-02-21 10.13 10.13 10.13 10.13 0.0 10.13
2020-02-20 10.13 10.13 10.13 10.13 0.0 10.13
2020-02-19 10.13 10.13 10.13 10.13 0.0 10.13
2020-02-18 10.13 10.13 10.13 10.13 0.0 10.13