AGM Group Holdings Inc. Class A Ordinary Sharesのデータ

AGM Group Holdings Inc. Class A Ordinary Sharesの基本情報

名前 AGM Group Holdings Inc. Class A Ordinary Shares
ティッカー AGMH
Hong Kong
上場年 2018.0
セクター Technology

AGM Group Holdings Inc. Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.24 15.01 15.05 15.95 14200.0 15.95
2021-02-12 15.1 14.94 15.1 15.0 4100.0 15.0
2021-02-11 15.13 14.83 15.11 15.0 4100.0 15.0
2021-02-10 15.22 15.02 15.02 15.06 5400.0 15.06
2021-02-09 15.2 14.69 15.2 15.1 4400.0 15.1
2021-02-08 15.3 15.09 15.13 15.09 6800.0 15.09
2021-02-05 15.38 15.11 15.38 15.11 6200.0 15.11
2021-02-04 15.56 15.33 15.42 15.56 5800.0 15.56
2021-02-03 15.55 14.94 15.3 15.54 6400.0 15.54
2021-02-02 15.5 15.1 15.1 15.32 5600.0 15.32
2021-02-01 15.55 14.51 15.35 15.25 4200.0 15.25
2021-01-29 15.45 15.19 15.35 15.21 5200.0 15.21
2021-01-28 15.43 15.29 15.43 15.29 5100.0 15.29
2021-01-27 15.61 15.41 15.61 15.41 5100.0 15.41
2021-01-26 15.75 15.56 15.64 15.56 4500.0 15.56
2021-01-25 16.06 14.37 15.95 16.06 6000.0 16.06
2021-01-22 15.86 15.12 15.12 15.86 5900.0 15.86
2021-01-21 15.25 14.87 15.14 15.13 4500.0 15.13
2021-01-20 15.38 14.59 15.25 15.0 6200.0 15.0
2021-01-19 15.28 14.88 15.02 15.28 6200.0 15.28
2021-01-15 15.1 14.7 15.09 15.02 7100.0 15.02
2021-01-14 15.23 14.74 15.23 15.15 7700.0 15.15
2021-01-13 15.56 15.2 15.56 15.2 8700.0 15.2
2021-01-12 16.05 15.49 15.51 15.49 4400.0 15.49
2021-01-11 15.48 14.89 15.39 15.48 6900.0 15.48
2021-01-08 15.45 14.41 15.28 15.45 4700.0 15.45
2021-01-07 15.44 15.13 15.18 15.44 3500.0 15.44
2021-01-06 15.38 15.27 15.33 15.28 6100.0 15.28
2021-01-05 16.34 14.79 16.34 15.31 4700.0 15.31
2021-01-04 15.77 15.09 15.15 15.77 4400.0 15.77
2020-12-31 15.28 15.08 15.2 15.28 6400.0 15.28
2020-12-30 15.27 15.09 15.26 15.27 6800.0 15.27
2020-12-29 15.73 15.23 15.73 15.23 7000.0 15.23
2020-12-28 16.16 15.7 16.16 15.7 4100.0 15.7
2020-12-24 16.16 15.08 15.08 16.16 5800.0 16.16
2020-12-23 15.19 14.86 15.08 14.86 4900.0 14.86
2020-12-22 15.07 14.95 14.95 15.07 3700.0 15.07
2020-12-21 15.26 14.93 15.26 15.08 6800.0 15.08
2020-12-18 15.34 14.92 15.12 15.34 5600.0 15.34
2020-12-17 15.23 14.95 14.95 15.23 3200.0 15.23
2020-12-16 15.19 14.83 14.97 15.0 8100.0 15.0
2020-12-15 15.07 14.87 14.99 15.06 7200.0 15.06
2020-12-14 15.12 14.7 15.12 14.99 7200.0 14.99
2020-12-11 15.12 15.02 15.08 15.12 6300.0 15.12
2020-12-10 15.55 14.9 15.04 15.27 7000.0 15.27
2020-12-09 15.21 14.94 15.01 15.19 6500.0 15.19
2020-12-08 15.31 14.78 14.85 15.31 6800.0 15.31
2020-12-07 15.08 14.39 14.99 14.87 5500.0 14.87
2020-12-04 15.12 14.38 14.82 15.12 7800.0 15.12
2020-12-03 14.89 14.76 14.78 14.89 6700.0 14.89
2020-12-02 14.93 14.59 14.77 14.93 7100.0 14.93
2020-12-01 14.98 14.74 14.97 14.76 6500.0 14.76
2020-11-30 15.04 14.8 14.89 15.04 7300.0 15.04
2020-11-27 14.9 14.81 14.9 14.82 4400.0 14.82
2020-11-25 15.02 14.74 14.9 15.02 6800.0 15.02
2020-11-24 15.14 14.86 15.14 14.93 6800.0 14.93
2020-11-23 15.1 14.32 15.08 15.1 7500.0 15.1
2020-11-20 15.19 14.84 14.85 15.19 7500.0 15.19
2020-11-19 14.96 14.72 14.77 14.85 5100.0 14.85
2020-11-18 14.85 14.55 14.85 14.72 4700.0 14.72
2020-11-17 14.96 14.74 14.96 14.81 7500.0 14.81
2020-11-16 15.1 14.85 14.98 14.85 5500.0 14.85
2020-11-13 15.02 14.8 14.93 15.02 6200.0 15.02
2020-11-12 15.28 14.99 15.23 14.99 6300.0 14.99
2020-11-11 15.37 14.26 14.36 15.37 10400.0 15.37
2020-11-10 14.51 14.24 14.28 14.51 5500.0 14.51
2020-11-09 14.39 14.17 14.2 14.31 4500.0 14.31
2020-11-06 14.25 14.12 14.21 14.2 4100.0 14.2
2020-11-05 14.29 14.16 14.29 14.16 3800.0 14.16
2020-11-04 14.42 14.09 14.25 14.42 5700.0 14.42
2020-11-03 14.51 14.31 14.49 14.45 5700.0 14.45
2020-11-02 14.52 14.34 14.36 14.52 4300.0 14.52
2020-10-30 14.48 14.29 14.47 14.38 3900.0 14.38
2020-10-29 14.6 14.33 14.6 14.35 5200.0 14.35
2020-10-28 14.79 14.23 14.7 14.61 6400.0 14.61
2020-10-27 15.0 14.75 15.0 14.75 6000.0 14.75
2020-10-26 15.38 14.32 15.08 15.0 6000.0 15.0
2020-10-23 15.44 15.03 15.29 15.44 6100.0 15.44
2020-10-22 15.36 15.23 15.29 15.26 5500.0 15.26
2020-10-21 15.36 15.13 15.16 15.36 5000.0 15.36
2020-10-20 15.24 15.03 15.17 15.18 6200.0 15.18
2020-10-19 15.25 14.4 15.25 15.14 5000.0 15.14
2020-10-16 15.4 15.02 15.06 15.4 3600.0 15.4
2020-10-15 15.17 14.78 14.85 15.17 7200.0 15.17
2020-10-14 14.91 14.82 14.91 14.82 6800.0 14.82
2020-10-13 14.99 14.58 14.98 14.9 7700.0 14.9
2020-10-12 14.99 14.78 14.99 14.99 5900.0 14.99
2020-10-09 15.18 14.56 15.18 15.04 4100.0 15.04
2020-10-08 15.33 15.2 15.3 15.2 3500.0 15.2
2020-10-07 15.38 15.14 15.2 15.36 3600.0 15.36
2020-10-06 15.34 15.18 15.34 15.24 3600.0 15.24
2020-10-05 15.52 15.34 15.52 15.4 4000.0 15.4
2020-10-02 15.8 15.45 15.45 15.76 2000.0 15.76
2020-10-01 16.0 15.35 15.35 16.0 3800.0 16.0
2020-09-30 15.65 15.15 15.55 15.64 3600.0 15.64
2020-09-29 16.06 15.14 15.7 15.66 3300.0 15.66
2020-09-28 16.03 15.5 15.9 16.03 3700.0 16.03
2020-09-25 15.9 15.16 15.16 15.9 3800.0 15.9
2020-09-24 15.51 14.92 14.92 15.4 4700.0 15.4
2020-09-23 15.5 14.78 15.11 15.16 3500.0 15.16
2020-09-22 15.61 14.32 14.91 15.61 4900.0 15.61
2020-09-21 15.44 14.67 14.67 15.44 5200.0 15.44
2020-09-18 15.15 14.81 14.96 15.1 5100.0 15.1
2020-09-17 15.45 14.4 14.6 15.24 6900.0 15.24
2020-09-16 14.72 14.57 14.6 14.71 3500.0 14.71
2020-09-15 14.64 14.5 14.64 14.61 3000.0 14.61
2020-09-14 14.68 14.41 14.66 14.41 4100.0 14.41
2020-09-11 15.01 14.6 15.01 14.74 2900.0 14.74
2020-09-10 14.82 14.32 14.36 14.82 3200.0 14.82
2020-09-09 14.49 14.13 14.45 14.32 6100.0 14.32
2020-09-08 14.81 14.4 14.6 14.41 5400.0 14.41
2020-09-04 15.13 13.98 13.98 14.81 5500.0 14.81
2020-09-03 15.49 14.69 15.49 15.12 5600.0 15.12
2020-09-02 15.7 14.45 14.5 15.39 14800.0 15.39
2020-09-01 14.46 14.35 14.39 14.46 4300.0 14.46
2020-08-31 14.49 14.24 14.26 14.3 4300.0 14.3
2020-08-28 14.52 14.08 14.52 14.31 6000.0 14.31
2020-08-27 14.62 14.19 14.58 14.5 4800.0 14.5
2020-08-26 14.85 14.51 14.51 14.64 2900.0 14.64
2020-08-25 14.67 14.11 14.43 14.44 5100.0 14.44
2020-08-24 14.65 14.05 14.52 14.65 5900.0 14.65
2020-08-21 14.72 14.54 14.54 14.66 3100.0 14.66
2020-08-20 14.81 14.56 14.64 14.81 4200.0 14.81
2020-08-19 15.0 14.6 14.74 14.6 3200.0 14.6
2020-08-18 14.7 14.4 14.7 14.62 3000.0 14.62
2020-08-17 14.71 14.2 14.22 14.51 5300.0 14.51
2020-08-14 14.3 14.19 14.25 14.22 3400.0 14.22
2020-08-13 14.47 14.08 14.16 14.22 6400.0 14.22
2020-08-12 14.41 14.12 14.4 14.16 3000.0 14.16
2020-08-11 14.67 14.4 14.67 14.4 3300.0 14.4
2020-08-10 14.91 14.67 14.9 14.67 5500.0 14.67
2020-08-07 15.31 14.76 15.31 14.85 4500.0 14.85
2020-08-06 15.67 15.4 15.67 15.4 2100.0 15.4
2020-08-05 16.08 15.78 16.08 15.94 2100.0 15.94
2020-08-04 16.25 16.12 16.25 16.12 2200.0 16.12
2020-08-03 16.35 16.03 16.17 16.17 3100.0 16.17
2020-07-31 16.47 16.09 16.47 16.09 3300.0 16.09
2020-07-30 16.62 16.25 16.25 16.62 2900.0 16.62
2020-07-29 16.28 15.7 15.94 16.28 2900.0 16.28
2020-07-28 16.47 16.02 16.41 16.07 4200.0 16.07
2020-07-27 17.73 16.4 17.73 16.4 3600.0 16.4
2020-07-24 18.46 17.93 18.37 17.95 3100.0 17.95
2020-07-23 18.39 17.19 17.19 18.22 4800.0 18.22
2020-07-22 17.47 16.91 16.91 17.47 3600.0 17.47
2020-07-21 17.11 15.46 15.51 17.01 7300.0 17.01
2020-07-20 15.67 15.51 15.64 15.51 2600.0 15.51
2020-07-17 15.78 15.49 15.75 15.5 3300.0 15.5
2020-07-16 16.24 15.77 16.03 15.86 3000.0 15.86
2020-07-15 17.12 15.54 16.12 15.97 11000.0 15.97
2020-07-14 16.39 15.88 15.88 16.07 2700.0 16.07
2020-07-13 16.85 15.93 16.8 15.93 3200.0 15.93
2020-07-10 17.48 16.1 17.15 16.95 3400.0 16.95
2020-07-09 17.24 16.28 16.45 17.15 19500.0 17.15
2020-07-08 17.49 16.03 17.49 16.32 5600.0 16.32
2020-07-07 18.4 17.52 18.4 17.8 5100.0 17.8
2020-07-06 19.21 18.65 19.21 18.86 2600.0 18.86
2020-07-02 20.8 19.43 20.8 19.6 6500.0 19.6
2020-07-01 26.01 20.55 25.85 20.9 45200.0 20.9
2020-06-30 26.36 25.73 26.36 26.03 4300.0 26.03
2020-06-29 26.42 25.98 26.3 26.42 2300.0 26.42
2020-06-26 26.42 26.12 26.41 26.41 2600.0 26.41
2020-06-25 26.44 26.12 26.18 26.44 2800.0 26.44
2020-06-24 26.12 25.9 25.95 26.12 2500.0 26.12
2020-06-23 25.95 25.52 25.66 25.94 2500.0 25.94
2020-06-22 25.7 25.2 25.2 25.64 2600.0 25.64
2020-06-19 25.95 25.75 25.86 25.84 2600.0 25.84
2020-06-18 25.77 25.26 25.28 25.77 2700.0 25.77
2020-06-17 25.33 25.14 25.27 25.22 2300.0 25.22
2020-06-16 25.24 24.92 24.92 25.18 2900.0 25.18
2020-06-15 25.0 24.0 24.0 24.97 4300.0 24.97
2020-06-12 23.99 23.37 23.37 23.94 3900.0 23.94
2020-06-11 22.88 22.73 22.76 22.88 2800.0 22.88
2020-06-10 22.86 22.33 22.44 22.86 3400.0 22.86
2020-06-09 22.43 22.26 22.4 22.41 2300.0 22.41
2020-06-08 22.46 22.14 22.14 22.41 2600.0 22.41
2020-06-05 22.32 22.16 22.25 22.32 2900.0 22.32
2020-06-04 21.92 21.75 21.78 21.9 3600.0 21.9
2020-06-03 21.77 21.55 21.56 21.73 2600.0 21.73
2020-06-02 21.62 21.41 21.54 21.57 2900.0 21.57
2020-06-01 21.57 21.37 21.37 21.57 2300.0 21.57
2020-05-29 21.29 21.06 21.06 21.29 2500.0 21.29
2020-05-28 21.03 20.92 20.92 21.0 2200.0 21.0
2020-05-27 21.01 20.88 21.01 20.89 3200.0 20.89
2020-05-26 21.21 20.7 20.7 21.06 2400.0 21.06
2020-05-22 20.83 20.2 20.2 20.51 2800.0 20.51
2020-05-21 20.63 20.01 20.5 20.29 2900.0 20.29
2020-05-20 21.0 20.43 20.91 20.67 2600.0 20.67
2020-05-19 20.93 20.6 20.6 20.67 2400.0 20.67
2020-05-18 20.63 20.46 20.58 20.54 4300.0 20.54
2020-05-15 20.52 20.16 20.2 20.52 3000.0 20.52
2020-05-14 20.11 19.78 19.78 20.02 3700.0 20.02
2020-05-13 19.85 19.57 19.6 19.85 3200.0 19.85
2020-05-12 19.49 19.28 19.39 19.48 3900.0 19.48
2020-05-11 19.65 19.05 19.6 19.05 5100.0 19.05
2020-05-08 19.74 19.49 19.49 19.74 2700.0 19.74
2020-05-07 19.55 19.35 19.35 19.55 3600.0 19.55
2020-05-06 19.27 19.0 19.0 19.22 2900.0 19.22
2020-05-05 18.9 18.68 18.68 18.9 2900.0 18.9
2020-05-04 18.69 18.44 18.48 18.69 3200.0 18.69
2020-05-01 18.55 18.4 18.43 18.4 4400.0 18.4
2020-04-30 18.44 18.19 18.19 18.44 2800.0 18.44
2020-04-29 18.25 17.81 17.81 18.25 2900.0 18.25
2020-04-28 17.69 17.3 17.3 17.69 2500.0 17.69
2020-04-27 17.2 16.8 16.8 17.19 2900.0 17.19
2020-04-24 16.93 16.82 16.84 16.82 2500.0 16.82
2020-04-23 16.96 16.88 16.91 16.92 2600.0 16.92
2020-04-22 16.94 16.48 16.48 16.94 2600.0 16.94
2020-04-21 16.56 16.43 16.51 16.45 2900.0 16.45
2020-04-20 16.43 15.5 15.5 16.43 2900.0 16.43
2020-04-17 15.48 15.27 15.34 15.48 4600.0 15.48
2020-04-16 15.37 15.02 15.21 15.35 5000.0 15.35
2020-04-15 15.28 15.18 15.2 15.18 3600.0 15.18
2020-04-14 15.26 15.15 15.15 15.26 3100.0 15.26
2020-04-13 15.18 15.03 15.06 15.1 3000.0 15.1
2020-04-09 15.26 15.02 15.25 15.11 2800.0 15.11
2020-04-08 15.18 14.9 15.05 15.18 2400.0 15.18
2020-04-07 15.49 14.87 15.49 14.87 4300.0 14.87
2020-04-06 15.43 15.37 15.41 15.42 2800.0 15.42
2020-04-03 15.37 15.33 15.37 15.35 2600.0 15.35
2020-04-02 15.45 15.23 15.31 15.35 2600.0 15.35
2020-04-01 15.41 15.21 15.21 15.29 2700.0 15.29
2020-03-31 15.44 15.25 15.25 15.44 2800.0 15.44
2020-03-30 15.24 15.03 15.15 15.24 3200.0 15.24
2020-03-27 15.18 14.7 14.77 15.1 3500.0 15.1
2020-03-26 15.79 14.86 15.77 14.86 2700.0 14.86
2020-03-25 15.84 15.62 15.8 15.67 3500.0 15.67
2020-03-24 15.56 14.85 14.92 15.56 2500.0 15.56
2020-03-23 14.79 14.55 14.71 14.55 2700.0 14.55
2020-03-20 14.8 14.32 14.8 14.7 2900.0 14.7
2020-03-19 14.87 14.78 14.87 14.79 3500.0 14.79
2020-03-18 14.92 14.77 14.82 14.92 2700.0 14.92
2020-03-17 15.01 14.82 15.01 14.82 2900.0 14.82
2020-03-16 15.1 14.97 15.1 14.97 1800.0 14.97
2020-03-13 15.13 14.89 15.13 15.03 2100.0 15.03
2020-03-12 15.64 14.8 15.55 14.8 7000.0 14.8
2020-03-11 16.72 15.66 15.66 16.72 2300.0 16.72
2020-03-10 15.75 15.54 15.54 15.75 1300.0 15.75
2020-03-09 15.3 15.11 15.2 15.18 3700.0 15.18
2020-03-06 15.58 14.49 15.2 15.25 19900.0 15.25
2020-03-05 15.2 15.15 15.16 15.15 2900.0 15.15
2020-03-04 15.25 15.16 15.24 15.25 3700.0 15.25
2020-03-03 15.23 15.18 15.22 15.21 3100.0 15.21
2020-03-02 15.32 15.22 15.32 15.22 2000.0 15.22
2020-02-28 15.15 15.02 15.11 15.15 2500.0 15.15
2020-02-27 15.23 15.18 15.21 15.18 2700.0 15.18
2020-02-26 15.29 15.26 15.29 15.26 2800.0 15.26
2020-02-25 15.33 15.26 15.31 15.26 3800.0 15.26
2020-02-24 15.38 15.26 15.34 15.38 2600.0 15.38
2020-02-21 15.45 15.31 15.45 15.4 1500.0 15.4
2020-02-20 15.66 15.34 15.66 15.34 900.0 15.34
2020-02-19 15.68 15.1 15.1 15.68 2800.0 15.68
2020-02-18 15.17 14.63 15.17 15.12 3500.0 15.12