Alberton Acquisition Corporation Ordinary Sharesのデータ

Alberton Acquisition Corporation Ordinary Sharesの基本情報

名前 Alberton Acquisition Corporation Ordinary Shares
ティッカー ALAC
国 Hong Kong
上場年 2018.0
セクター Basic Industries

Alberton Acquisition Corporation Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.69 12.96 13.2 13.33 58800.0 13.33
2021-02-12 13.21 12.73 12.99 12.95 57500.0 12.95
2021-02-11 13.3 12.9 13.15 13.16 66200.0 13.16
2021-02-10 13.74 12.83 13.74 13.25 92700.0 13.25
2021-02-09 14.0 13.28 14.0 13.42 76700.0 13.42
2021-02-08 14.32 13.8 13.8 14.15 79700.0 14.15
2021-02-05 14.0 13.5 14.0 13.64 57100.0 13.64
2021-02-04 14.1 13.3 14.1 13.6 74300.0 13.6
2021-02-03 14.07 13.35 13.66 13.95 86300.0 13.95
2021-02-02 13.61 13.0 13.4 13.34 49900.0 13.34
2021-02-01 13.45 13.0 13.1 13.4 91900.0 13.4
2021-01-29 13.46 12.5 13.21 12.83 141200.0 12.83
2021-01-28 13.49 12.9 13.07 13.47 90600.0 13.47
2021-01-27 14.12 12.73 13.5 12.91 249300.0 12.91
2021-01-26 14.62 14.06 14.4 14.11 104600.0 14.11
2021-01-25 15.37 13.88 15.03 14.33 215200.0 14.33
2021-01-22 15.09 14.12 14.9 14.4 161200.0 14.4
2021-01-21 15.49 13.98 14.3 15.17 193800.0 15.17
2021-01-20 14.8 14.11 14.41 14.39 121000.0 14.39
2021-01-19 14.8 14.02 14.67 14.43 133100.0 14.43
2021-01-15 15.7 13.52 15.51 14.42 265500.0 14.42
2021-01-14 16.25 14.13 14.69 15.98 309400.0 15.98
2021-01-13 15.0 14.03 14.9 14.14 183300.0 14.14
2021-01-12 15.69 13.24 13.24 14.9 353100.0 14.9
2021-01-11 13.93 12.71 12.71 13.21 231200.0 13.21
2021-01-08 13.57 12.75 13.57 13.23 265800.0 13.23
2021-01-07 13.95 13.11 13.5 13.66 381100.0 13.66
2021-01-06 14.91 13.14 14.8 13.33 600300.0 13.33
2021-01-05 14.85 12.55 13.01 14.5 864700.0 14.5
2021-01-04 14.18 11.83 11.83 13.55 1894400.0 13.55
2020-12-31 11.96 10.89 11.11 11.41 624600.0 11.41
2020-12-30 11.3 11.1 11.22 11.21 62500.0 11.21
2020-12-29 11.73 11.06 11.73 11.2 128700.0 11.2
2020-12-28 11.96 11.3 11.64 11.64 374500.0 11.64
2020-12-24 11.45 11.22 11.45 11.25 185800.0 11.25
2020-12-23 11.4 11.11 11.2 11.32 208600.0 11.32
2020-12-22 11.15 10.89 11.1 11.1 282100.0 11.1
2020-12-21 11.1 10.97 10.97 11.06 57400.0 11.06
2020-12-18 11.1 10.86 10.86 10.96 43300.0 10.96
2020-12-17 10.96 10.86 10.92 10.94 22100.0 10.94
2020-12-16 10.93 10.8 10.86 10.92 35500.0 10.92
2020-12-15 10.95 10.79 10.81 10.82 42900.0 10.82
2020-12-14 11.0 10.85 11.0 10.88 51400.0 10.88
2020-12-11 11.18 10.66 11.1 10.9 86600.0 10.9
2020-12-10 11.34 10.85 11.34 10.97 89000.0 10.97
2020-12-09 11.47 10.8 11.3 11.1 349000.0 11.1
2020-12-08 11.45 10.88 11.4 11.08 113300.0 11.08
2020-12-07 11.75 11.29 11.6 11.3 127800.0 11.3
2020-12-04 11.08 10.9 11.08 10.99 18900.0 10.99
2020-12-03 10.99 10.85 10.94 10.9 5200.0 10.9
2020-12-02 11.09 10.6 10.65 10.81 21800.0 10.81
2020-12-01 11.49 10.61 11.46 11.02 26500.0 11.02
2020-11-30 11.54 11.03 11.54 11.07 63300.0 11.07
2020-11-27 11.45 11.17 11.17 11.45 56300.0 11.45
2020-11-25 11.25 10.88 10.95 11.15 16000.0 11.15
2020-11-24 11.0 10.8 10.9 10.95 13500.0 10.95
2020-11-23 10.89 10.85 10.85 10.89 7300.0 10.89
2020-11-20 10.76 10.76 10.76 10.76 0.0 10.76
2020-11-19 10.76 10.76 10.76 10.76 0.0 10.76
2020-11-18 10.76 10.74 10.74 10.76 1100.0 10.76
2020-11-17 10.88 10.71 10.78 10.71 1200.0 10.71
2020-11-16 10.82 10.72 10.82 10.72 1100.0 10.72
2020-11-13 10.83 10.83 10.83 10.83 0.0 10.83
2020-11-12 10.83 10.83 10.83 10.83 400.0 10.83
2020-11-11 10.73 10.73 10.73 10.73 0.0 10.73
2020-11-10 10.8 10.73 10.79 10.73 1800.0 10.73
2020-11-09 10.9 10.76 10.9 10.76 1500.0 10.76
2020-11-06 10.87 10.87 10.87 10.87 0.0 10.87
2020-11-05 10.87 10.79 10.79 10.87 1700.0 10.87
2020-11-04 10.85 10.85 10.85 10.85 400.0 10.85
2020-11-03 10.87 10.87 10.87 10.87 100.0 10.87
2020-11-02 10.75 10.73 10.73 10.75 400.0 10.75
2020-10-30 10.81 10.81 10.81 10.81 400.0 10.81
2020-10-29 10.85 10.72 10.78 10.83 1200.0 10.83
2020-10-28 10.96 10.65 10.75 10.7 91400.0 10.7
2020-10-27 10.83 10.66 10.73 10.76 24500.0 10.76
2020-10-26 10.75 10.75 10.75 10.75 1900.0 10.75
2020-10-23 10.83 10.83 10.83 10.83 5100.0 10.83
2020-10-22 11.0 10.76 10.9 11.0 11500.0 11.0
2020-10-21 10.8 10.76 10.76 10.8 11000.0 10.8
2020-10-20 11.05 10.8 11.05 10.8 9500.0 10.8
2020-10-19 11.35 11.35 11.35 11.35 400.0 11.35
2020-10-16 10.83 10.8 10.8 10.83 1000.0 10.83
2020-10-15 10.87 10.87 10.87 10.87 100.0 10.87
2020-10-14 10.82 10.8 10.8 10.82 2400.0 10.82
2020-10-13 10.81 10.81 10.81 10.81 600.0 10.81
2020-10-12 10.81 10.8 10.8 10.8 2000.0 10.8
2020-10-09 10.8 10.75 10.75 10.8 18400.0 10.8
2020-10-08 10.71 10.71 10.71 10.71 0.0 10.71
2020-10-07 10.71 10.71 10.71 10.71 2200.0 10.71
2020-10-06 10.78 10.75 10.76 10.75 37100.0 10.75
2020-10-05 10.75 10.75 10.75 10.75 0.0 10.75
2020-10-02 10.75 10.75 10.75 10.75 0.0 10.75
2020-10-01 10.75 10.75 10.75 10.75 0.0 10.75
2020-09-30 10.75 10.75 10.75 10.75 1200.0 10.75
2020-09-29 10.7 10.7 10.7 10.7 600.0 10.7
2020-09-28 10.72 10.7 10.7 10.72 2000.0 10.72
2020-09-25 10.68 10.67 10.67 10.68 400.0 10.68
2020-09-24 10.67 10.67 10.67 10.67 0.0 10.67
2020-09-23 10.67 10.67 10.67 10.67 0.0 10.67
2020-09-22 10.67 10.67 10.67 10.67 0.0 10.67
2020-09-21 10.67 10.67 10.67 10.67 1800.0 10.67
2020-09-18 10.73 10.73 10.73 10.73 0.0 10.73
2020-09-17 10.73 10.73 10.73 10.73 900.0 10.73
2020-09-16 10.78 10.78 10.78 10.78 100.0 10.78
2020-09-15 10.78 10.78 10.78 10.78 0.0 10.78
2020-09-14 10.79 10.65 10.78 10.78 700.0 10.78
2020-09-11 10.66 10.65 10.66 10.66 4600.0 10.66
2020-09-10 10.75 10.71 10.75 10.71 1100.0 10.71
2020-09-09 10.76 10.76 10.76 10.76 0.0 10.76
2020-09-08 10.76 10.76 10.76 10.76 800.0 10.76
2020-09-04 10.75 10.7 10.7 10.75 2200.0 10.75
2020-09-03 10.68 10.68 10.68 10.68 0.0 10.68
2020-09-02 10.68 10.68 10.68 10.68 0.0 10.68
2020-09-01 10.68 10.66 10.66 10.68 200.0 10.68
2020-08-31 10.73 10.73 10.73 10.73 0.0 10.73
2020-08-28 10.73 10.73 10.73 10.73 200.0 10.73
2020-08-27 10.65 10.65 10.65 10.65 0.0 10.65
2020-08-26 10.65 10.65 10.65 10.65 0.0 10.65
2020-08-25 10.65 10.65 10.65 10.65 0.0 10.65
2020-08-24 10.65 10.65 10.65 10.65 0.0 10.65
2020-08-21 10.65 10.65 10.65 10.65 0.0 10.65
2020-08-20 10.65 10.65 10.65 10.65 0.0 10.65
2020-08-19 10.65 10.65 10.65 10.65 300.0 10.65
2020-08-18 10.65 10.65 10.65 10.65 300.0 10.65
2020-08-17 10.65 10.65 10.65 10.65 0.0 10.65
2020-08-14 10.65 10.65 10.65 10.65 0.0 10.65
2020-08-13 10.65 10.65 10.65 10.65 0.0 10.65
2020-08-12 10.65 10.65 10.65 10.65 0.0 10.65
2020-08-11 10.65 10.6 10.6 10.65 300.0 10.65
2020-08-10 10.78 10.78 10.78 10.78 0.0 10.78
2020-08-07 10.78 10.78 10.78 10.78 0.0 10.78
2020-08-06 10.78 10.78 10.78 10.78 100.0 10.78
2020-08-05 10.72 10.6 10.72 10.72 900.0 10.72
2020-08-04 10.72 10.72 10.72 10.72 100.0 10.72
2020-08-03 10.72 10.72 10.72 10.72 200.0 10.72
2020-07-31 10.74 10.6 10.7 10.72 16000.0 10.72
2020-07-30 10.7 10.65 10.7 10.65 700.0 10.65
2020-07-29 10.7 10.7 10.7 10.7 500.0 10.7
2020-07-28 10.79 10.79 10.79 10.79 200.0 10.79
2020-07-27 10.8 10.71 10.71 10.8 600.0 10.8
2020-07-24 10.77 10.77 10.77 10.77 200.0 10.77
2020-07-23 10.73 10.65 10.65 10.73 5300.0 10.73
2020-07-22 10.79 10.79 10.79 10.79 0.0 10.79
2020-07-21 10.8 10.69 10.72 10.79 11500.0 10.79
2020-07-20 10.77 10.75 10.77 10.75 5400.0 10.75
2020-07-17 10.8 10.8 10.8 10.8 0.0 10.8
2020-07-16 10.8 10.8 10.8 10.8 12400.0 10.8
2020-07-15 10.8 10.79 10.8 10.79 600.0 10.79
2020-07-14 10.72 10.65 10.65 10.72 300.0 10.72
2020-07-13 10.77 10.77 10.77 10.77 0.0 10.77
2020-07-10 10.78 10.77 10.77 10.77 600.0 10.77
2020-07-09 10.8 10.72 10.76 10.72 1200.0 10.72
2020-07-08 10.72 10.65 10.72 10.65 300.0 10.65
2020-07-07 10.8 10.74 10.74 10.8 300.0 10.8
2020-07-06 10.78 10.65 10.66 10.75 700.0 10.75
2020-07-02 10.75 10.66 10.72 10.71 4300.0 10.71
2020-07-01 10.8 10.71 10.8 10.75 5000.0 10.75
2020-06-30 10.75 10.7 10.7 10.7 2100.0 10.7
2020-06-29 10.8 10.6 10.8 10.6 186000.0 10.6
2020-06-26 10.81 10.64 10.79 10.8 2500.0 10.8
2020-06-25 10.77 10.7 10.7 10.77 2500.0 10.77
2020-06-24 10.7 10.7 10.7 10.7 0.0 10.7
2020-06-23 10.7 10.7 10.7 10.7 0.0 10.7
2020-06-22 10.7 10.7 10.7 10.7 8700.0 10.7
2020-06-19 10.73 10.65 10.73 10.65 2100.0 10.65
2020-06-18 10.75 10.75 10.75 10.75 0.0 10.75
2020-06-17 10.8 10.74 10.77 10.75 9000.0 10.75
2020-06-16 10.73 10.73 10.73 10.73 100.0 10.73
2020-06-15 10.73 10.73 10.73 10.73 100.0 10.73
2020-06-12 10.73 10.73 10.73 10.73 0.0 10.73
2020-06-11 10.73 10.73 10.73 10.73 100.0 10.73
2020-06-10 10.71 10.63 10.63 10.71 400.0 10.71
2020-06-09 10.85 10.85 10.85 10.85 0.0 10.85
2020-06-08 10.85 10.83 10.85 10.85 500.0 10.85
2020-06-05 10.73 10.73 10.73 10.73 500.0 10.73
2020-06-04 10.84 10.73 10.84 10.84 500.0 10.84
2020-06-03 10.77 10.77 10.77 10.77 0.0 10.77
2020-06-02 10.77 10.77 10.77 10.77 0.0 10.77
2020-06-01 10.77 10.61 10.61 10.77 2300.0 10.77
2020-05-29 10.76 10.76 10.76 10.76 400.0 10.76
2020-05-28 11.0 10.79 10.79 11.0 1000.0 11.0
2020-05-27 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-26 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-22 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-21 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-20 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-19 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-18 10.6 10.6 10.6 10.6 2300.0 10.6
2020-05-15 10.63 10.59 10.6 10.6 106900.0 10.6
2020-05-14 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-13 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-12 10.6 10.6 10.6 10.6 300.0 10.6
2020-05-11 10.6 10.6 10.6 10.6 100.0 10.6
2020-05-08 10.6 10.6 10.6 10.6 17100.0 10.6
2020-05-07 10.63 10.6 10.6 10.6 11400.0 10.6
2020-05-06 10.6 10.58 10.6 10.58 13700.0 10.58
2020-05-05 10.65 10.65 10.65 10.65 0.0 10.65
2020-05-04 10.65 10.6 10.6 10.65 300.0 10.65
2020-05-01 10.7 10.61 10.7 10.61 124300.0 10.61
2020-04-30 10.8 10.61 10.61 10.7 3400.0 10.7
2020-04-29 10.61 10.61 10.61 10.61 94100.0 10.61
2020-04-28 10.63 10.6 10.62 10.63 400.0 10.63
2020-04-27 10.66 10.5 10.5 10.65 26800.0 10.65
2020-04-24 10.5 10.5 10.5 10.5 0.0 10.5
2020-04-23 10.5 10.5 10.5 10.5 300.0 10.5
2020-04-22 10.5 10.5 10.5 10.5 150000.0 10.5
2020-04-21 10.5 10.5 10.5 10.5 200.0 10.5
2020-04-20 10.47 10.47 10.47 10.47 11100.0 10.47
2020-04-17 10.55 10.55 10.55 10.55 0.0 10.55
2020-04-16 10.55 10.48 10.5 10.55 1200.0 10.55
2020-04-15 10.55 10.55 10.55 10.55 0.0 10.55
2020-04-14 10.55 10.5 10.55 10.55 1700.0 10.55
2020-04-13 10.5 10.5 10.5 10.5 1100.0 10.5
2020-04-09 10.5 10.48 10.5 10.49 119100.0 10.49
2020-04-08 10.55 10.5 10.5 10.52 392300.0 10.52
2020-04-07 10.5 10.5 10.5 10.5 550000.0 10.5
2020-04-06 10.49 10.48 10.49 10.49 22400.0 10.49
2020-04-03 10.49 10.48 10.49 10.48 623600.0 10.48
2020-04-02 10.5 10.5 10.5 10.5 0.0 10.5
2020-04-01 10.5 10.5 10.5 10.5 0.0 10.5
2020-03-31 10.5 10.5 10.5 10.5 10400.0 10.5
2020-03-30 10.46 10.39 10.39 10.46 300.0 10.46
2020-03-27 10.4 10.4 10.4 10.4 200.0 10.4
2020-03-26 10.44 10.4 10.4 10.44 200.0 10.44
2020-03-25 10.45 10.43 10.43 10.45 900.0 10.45
2020-03-24 10.4 10.33 10.33 10.38 560200.0 10.38
2020-03-23 10.35 10.34 10.35 10.35 1800.0 10.35
2020-03-20 10.31 10.31 10.31 10.31 4300.0 10.31
2020-03-19 10.3 10.26 10.26 10.28 31300.0 10.28
2020-03-18 10.31 10.25 10.31 10.28 325900.0 10.28
2020-03-17 10.36 10.31 10.36 10.31 300000.0 10.31
2020-03-16 10.38 10.38 10.38 10.38 6000.0 10.38
2020-03-13 10.41 10.4 10.41 10.4 102100.0 10.4
2020-03-12 10.44 10.44 10.44 10.44 200.0 10.44
2020-03-11 10.45 10.45 10.45 10.45 0.0 10.45
2020-03-10 10.45 10.45 10.45 10.45 0.0 10.45
2020-03-09 10.45 10.45 10.45 10.45 0.0 10.45
2020-03-06 10.46 10.45 10.46 10.45 50400.0 10.45
2020-03-05 10.46 10.46 10.46 10.46 105700.0 10.46
2020-03-04 10.46 10.46 10.46 10.46 0.0 10.46
2020-03-03 10.46 10.46 10.46 10.46 1600.0 10.46
2020-03-02 10.46 10.46 10.46 10.46 0.0 10.46
2020-02-28 10.46 10.46 10.46 10.46 0.0 10.46
2020-02-27 10.46 10.46 10.46 10.46 300.0 10.46
2020-02-26 10.46 10.46 10.46 10.46 0.0 10.46
2020-02-25 10.46 10.46 10.46 10.46 0.0 10.46
2020-02-24 10.46 10.46 10.46 10.46 0.0 10.46
2020-02-21 10.46 10.46 10.46 10.46 0.0 10.46
2020-02-20 10.46 10.46 10.46 10.46 100.0 10.46
2020-02-19 10.46 10.46 10.46 10.46 0.0 10.46
2020-02-18 10.46 10.46 10.46 10.46 0.0 10.46