Borqs Technologies Inc. Ordinary Sharesのデータ

Borqs Technologies Inc. Ordinary Sharesの基本情報

名前 Borqs Technologies Inc. Ordinary Shares
ティッカー BRQS
国 China
上場年 2015.0
セクター Technology

Borqs Technologies Inc. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.35 2.66 2.71 2.84 36761400.0 2.84
2021-02-12 2.63 2.13 2.26 2.57 27978400.0 2.57
2021-02-11 3.07 1.9 2.02 2.94 113171600.0 2.94
2021-02-10 1.87 1.61 1.85 1.71 15100400.0 1.71
2021-02-09 1.98 1.68 1.97 1.91 15343300.0 1.91
2021-02-08 1.99 1.78 1.88 1.88 25540000.0 1.88
2021-02-05 1.76 1.52 1.71 1.55 14856000.0 1.55
2021-02-04 1.7 1.52 1.61 1.64 19176600.0 1.64
2021-02-03 1.57 1.36 1.39 1.4 25194000.0 1.4
2021-02-02 1.4 1.3 1.37 1.39 9912900.0 1.39
2021-02-01 1.55 1.31 1.41 1.43 29645600.0 1.43
2021-01-29 1.27 1.16 1.2 1.17 19723500.0 1.17
2021-01-28 1.27 1.16 1.25 1.18 6026000.0 1.18
2021-01-27 1.37 1.23 1.31 1.25 6876900.0 1.25
2021-01-26 1.39 1.23 1.28 1.36 13036900.0 1.36
2021-01-25 1.37 1.24 1.33 1.27 7200200.0 1.27
2021-01-22 1.33 1.19 1.19 1.28 6876500.0 1.28
2021-01-21 1.23 1.17 1.22 1.19 3966900.0 1.19
2021-01-20 1.22 1.12 1.21 1.19 4611200.0 1.19
2021-01-19 1.27 1.19 1.24 1.22 4845000.0 1.22
2021-01-15 1.3 1.18 1.3 1.24 4004500.0 1.24
2021-01-14 1.41 1.26 1.41 1.29 8411200.0 1.29
2021-01-13 1.4 1.21 1.25 1.39 17214500.0 1.39
2021-01-12 1.31 1.16 1.3 1.27 7491000.0 1.27
2021-01-11 1.65 1.33 1.48 1.34 22449000.0 1.34
2021-01-08 1.34 1.04 1.07 1.33 42220600.0 1.33
2021-01-07 1.1 1.0 1.0 1.03 4217600.0 1.03
2021-01-06 1.02 0.99 1.02 1.0 1129200.0 1.0
2021-01-05 1.05 0.98 1.0 1.02 2059600.0 1.02
2021-01-04 1.03 0.98 1.0 1.0 1269900.0 1.0
2020-12-31 1.02 0.98 1.01 0.99 924200.0 0.99
2020-12-30 1.03 1.01 1.02 1.02 609800.0 1.02
2020-12-29 1.04 0.98 1.02 1.04 1636700.0 1.04
2020-12-28 1.09 1.01 1.08 1.03 1498300.0 1.03
2020-12-24 1.05 1.0 1.05 1.05 1504100.0 1.05
2020-12-23 1.07 1.03 1.07 1.06 1146000.0 1.06
2020-12-22 1.17 1.03 1.04 1.07 4607500.0 1.07
2020-12-21 1.05 1.02 1.03 1.05 1438300.0 1.05
2020-12-18 1.08 0.99 1.0 1.08 4078400.0 1.08
2020-12-17 1.02 0.98 0.99 1.0 977100.0 1.0
2020-12-16 1.04 0.96 1.04 1.02 1801400.0 1.02
2020-12-15 1.06 1.02 1.06 1.04 731500.0 1.04
2020-12-14 1.08 1.01 1.05 1.05 1559900.0 1.05
2020-12-11 1.09 1.03 1.07 1.06 1117500.0 1.06
2020-12-10 1.09 1.05 1.07 1.09 1410700.0 1.09
2020-12-09 1.12 1.06 1.11 1.09 2416400.0 1.09
2020-12-08 1.15 1.09 1.14 1.12 1706400.0 1.12
2020-12-07 1.2 1.06 1.08 1.13 5942900.0 1.13
2020-12-04 1.11 1.05 1.06 1.08 1733000.0 1.08
2020-12-03 1.11 1.04 1.11 1.06 1921900.0 1.06
2020-12-02 1.13 1.06 1.11 1.09 4168100.0 1.09
2020-12-01 1.14 1.05 1.08 1.08 2470700.0 1.08
2020-11-30 1.13 1.05 1.12 1.09 2576600.0 1.09
2020-11-27 1.16 1.11 1.14 1.15 1505200.0 1.15
2020-11-25 1.3 1.06 1.2 1.13 10675600.0 1.13
2020-11-24 1.5 1.14 1.46 1.18 20733300.0 1.18
2020-11-23 1.34 1.03 1.05 1.28 10832200.0 1.28
2020-11-20 1.03 0.99 1.03 1.01 1538900.0 1.01
2020-11-19 1.05 0.98 1.04 1.03 1974800.0 1.03
2020-11-18 1.07 0.89 0.93 1.01 8455500.0 1.01
2020-11-17 1.13 0.88 1.12 0.93 6826700.0 0.93
2020-11-16 1.08 1.03 1.05 1.05 309300.0 1.05
2020-11-13 1.12 1.03 1.06 1.08 785500.0 1.08
2020-11-12 1.16 0.99 1.01 1.04 1609100.0 1.04
2020-11-11 1.02 0.99 1.02 0.99 142800.0 0.99
2020-11-10 1.02 0.99 0.99 1.0 124500.0 1.0
2020-11-09 1.04 0.99 1.02 1.0 331900.0 1.0
2020-11-06 1.05 0.98 1.01 0.98 220400.0 0.98
2020-11-05 1.07 0.99 1.0 1.03 348700.0 1.03
2020-11-04 1.02 0.92 0.96 1.0 532600.0 1.0
2020-11-03 0.96 0.93 0.95 0.94 303500.0 0.94
2020-11-02 0.98 0.91 0.95 0.93 726700.0 0.93
2020-10-30 0.99 0.88 0.96 0.93 715500.0 0.93
2020-10-29 1.15 0.93 1.05 0.96 2743300.0 0.96
2020-10-28 1.04 0.96 1.01 0.99 611800.0 0.99
2020-10-27 1.1 1.02 1.08 1.05 607600.0 1.05
2020-10-26 1.17 1.08 1.14 1.09 374400.0 1.09
2020-10-23 1.21 1.14 1.21 1.16 197500.0 1.16
2020-10-22 1.19 1.09 1.13 1.16 468300.0 1.16
2020-10-21 1.22 1.12 1.12 1.14 542100.0 1.14
2020-10-20 1.35 1.12 1.25 1.14 1186300.0 1.14
2020-10-19 1.28 1.21 1.27 1.23 415500.0 1.23
2020-10-16 1.3 1.2 1.28 1.22 322300.0 1.22
2020-10-15 1.38 1.19 1.3 1.26 1320700.0 1.26
2020-10-14 1.49 1.15 1.19 1.38 3627000.0 1.38
2020-10-13 1.37 1.1 1.19 1.24 1551500.0 1.24
2020-10-12 1.38 1.19 1.25 1.27 2160500.0 1.27
2020-10-09 1.25 1.06 1.07 1.18 2493800.0 1.18
2020-10-08 1.09 1.02 1.08 1.05 224500.0 1.05
2020-10-07 1.08 1.01 1.01 1.04 267000.0 1.04
2020-10-06 1.17 1.02 1.09 1.05 1590800.0 1.05
2020-10-05 1.13 0.98 0.98 1.03 1891100.0 1.03
2020-10-02 1.01 0.95 0.96 0.97 223300.0 0.97
2020-10-01 1.03 0.95 1.03 0.98 271200.0 0.98
2020-09-30 1.03 1.0 1.0 1.01 278300.0 1.01
2020-09-29 1.05 1.01 1.05 1.03 273900.0 1.03
2020-09-28 1.07 0.99 1.07 1.02 615900.0 1.02
2020-09-25 1.35 0.98 0.99 1.05 6631600.0 1.05
2020-09-24 1.03 0.92 1.0 0.97 250000.0 0.97
2020-09-23 1.11 1.0 1.01 1.0 227600.0 1.0
2020-09-22 1.1 1.0 1.04 1.02 184800.0 1.02
2020-09-21 1.07 1.02 1.05 1.03 123400.0 1.03
2020-09-18 1.1 1.03 1.03 1.05 197300.0 1.05
2020-09-17 1.09 1.01 1.03 1.06 245800.0 1.06
2020-09-16 1.05 1.01 1.02 1.03 227700.0 1.03
2020-09-15 1.04 1.01 1.03 1.01 209600.0 1.01
2020-09-14 1.05 1.01 1.03 1.02 342200.0 1.02
2020-09-11 1.09 1.01 1.07 1.01 278200.0 1.01
2020-09-10 1.14 1.0 1.02 1.06 822100.0 1.06
2020-09-09 1.05 1.0 1.05 1.01 136700.0 1.01
2020-09-08 1.04 0.99 1.04 1.03 119700.0 1.03
2020-09-04 1.11 0.99 1.11 1.04 262600.0 1.04
2020-09-03 1.14 1.0 1.0 1.12 512100.0 1.12
2020-09-02 1.38 0.99 1.09 1.06 8423900.0 1.06
2020-09-01 1.05 0.95 1.0 0.98 208300.0 0.98
2020-08-31 1.14 1.0 1.1 1.0 420600.0 1.0
2020-08-28 1.16 1.05 1.1 1.11 432100.0 1.11
2020-08-27 1.2 1.1 1.18 1.11 545400.0 1.11
2020-08-26 1.3 1.19 1.25 1.2 717500.0 1.2
2020-08-25 1.39 1.05 1.08 1.37 5558900.0 1.37
2020-08-24 2.23 1.15 1.32 1.23 152056600.0 1.23
2020-08-21 0.91 0.83 0.91 0.88 161000.0 0.88
2020-08-20 0.94 0.86 0.9 0.89 130900.0 0.89
2020-08-19 0.98 0.9 0.98 0.92 236900.0 0.92
2020-08-18 1.03 0.96 1.01 0.96 223600.0 0.96
2020-08-17 1.04 1.01 1.02 1.03 60500.0 1.03
2020-08-14 1.07 1.01 1.04 1.04 161300.0 1.04
2020-08-13 1.05 1.0 1.04 1.03 131500.0 1.03
2020-08-12 1.05 1.02 1.05 1.04 212800.0 1.04
2020-08-11 1.1 1.01 1.09 1.04 415200.0 1.04
2020-08-10 1.45 0.98 1.03 1.16 4308200.0 1.16
2020-08-07 0.98 0.96 0.98 0.97 102600.0 0.97
2020-08-06 1.01 0.95 1.01 1.0 161000.0 1.0
2020-08-05 1.03 1.01 1.03 1.03 88700.0 1.03
2020-08-04 1.04 1.02 1.04 1.02 107800.0 1.02
2020-08-03 1.1 1.0 1.08 1.06 173300.0 1.06
2020-07-31 1.09 1.08 1.08 1.08 63700.0 1.08
2020-07-30 1.1 1.07 1.1 1.1 164200.0 1.1
2020-07-29 1.14 1.06 1.12 1.14 164000.0 1.14
2020-07-28 1.14 1.1 1.13 1.14 221500.0 1.14
2020-07-27 1.19 1.08 1.18 1.15 311800.0 1.15
2020-07-24 1.32 1.16 1.32 1.16 504100.0 1.16
2020-07-23 1.38 1.29 1.36 1.35 248600.0 1.35
2020-07-22 1.48 1.26 1.42 1.42 711500.0 1.42
2020-07-21 1.53 1.21 1.21 1.43 1917000.0 1.43
2020-07-20 1.9 1.04 1.26 1.23 21781700.0 1.23
2020-07-17 0.92 0.85 0.9 0.85 344300.0 0.85
2020-07-16 0.97 0.86 0.92 0.9 467100.0 0.9
2020-07-15 1.18 0.81 1.15 1.0 1402600.0 1.0
2020-07-14 1.21 1.11 1.21 1.13 234600.0 1.13
2020-07-13 1.33 1.17 1.24 1.17 201300.0 1.17
2020-07-10 1.32 1.2 1.3 1.23 91900.0 1.23
2020-07-09 1.4 1.25 1.4 1.27 146400.0 1.27
2020-07-08 1.43 1.31 1.35 1.37 214400.0 1.37
2020-07-07 1.38 1.23 1.28 1.34 234400.0 1.34
2020-07-06 1.39 1.19 1.26 1.37 479600.0 1.37
2020-07-02 1.21 1.15 1.16 1.2 256000.0 1.2
2020-07-01 1.36 1.1 1.29 1.14 644100.0 1.14
2020-06-30 1.36 1.25 1.3 1.31 280300.0 1.31
2020-06-29 1.41 1.3 1.41 1.33 400000.0 1.33
2020-06-26 1.48 1.36 1.48 1.37 345600.0 1.37
2020-06-25 1.53 1.42 1.52 1.49 267000.0 1.49
2020-06-24 1.58 1.46 1.57 1.51 310900.0 1.51
2020-06-23 1.6 1.53 1.58 1.58 233800.0 1.58
2020-06-22 1.62 1.52 1.62 1.59 222300.0 1.59
2020-06-19 1.65 1.55 1.61 1.59 351700.0 1.59
2020-06-18 1.85 1.57 1.73 1.62 885000.0 1.62
2020-06-17 1.7 1.52 1.69 1.6 379900.0 1.6
2020-06-16 1.75 1.53 1.75 1.74 426900.0 1.74
2020-06-15 1.79 1.6 1.6 1.71 526100.0 1.71
2020-06-12 1.96 1.6 1.96 1.67 741700.0 1.67
2020-06-11 1.88 1.55 1.74 1.66 644500.0 1.66
2020-06-10 2.0 1.57 1.6 1.97 1357300.0 1.97
2020-06-09 1.6 1.5 1.55 1.56 251700.0 1.56
2020-06-08 1.64 1.5 1.58 1.55 298800.0 1.55
2020-06-05 1.78 1.55 1.68 1.58 254700.0 1.58
2020-06-04 1.83 1.47 1.58 1.61 620800.0 1.61
2020-06-03 1.56 1.42 1.43 1.56 115000.0 1.56
2020-06-02 1.52 1.41 1.47 1.45 120500.0 1.45
2020-06-01 1.51 1.38 1.51 1.46 135200.0 1.46
2020-05-29 1.53 1.4 1.49 1.46 181500.0 1.46
2020-05-28 1.59 1.48 1.52 1.5 148200.0 1.5
2020-05-27 1.64 1.47 1.6 1.5 296500.0 1.5
2020-05-26 1.64 1.51 1.64 1.58 233600.0 1.58
2020-05-22 1.65 1.46 1.64 1.53 456100.0 1.53
2020-05-21 1.61 1.32 1.36 1.45 913600.0 1.45
2020-05-20 1.44 1.3 1.3 1.34 363700.0 1.34
2020-05-19 1.31 1.21 1.24 1.3 177700.0 1.3
2020-05-18 1.28 1.18 1.27 1.25 99500.0 1.25
2020-05-15 1.31 1.15 1.16 1.24 92000.0 1.24
2020-05-14 1.33 1.18 1.25 1.22 143300.0 1.22
2020-05-13 1.45 1.25 1.38 1.3 143200.0 1.3
2020-05-12 1.5 1.33 1.44 1.46 108400.0 1.46
2020-05-11 1.5 1.37 1.43 1.44 108900.0 1.44
2020-05-08 1.69 1.4 1.61 1.5 313300.0 1.5
2020-05-07 1.6 1.45 1.49 1.56 119600.0 1.56
2020-05-06 1.55 1.4 1.46 1.54 137100.0 1.54
2020-05-05 1.58 1.44 1.54 1.45 187600.0 1.45
2020-05-04 1.95 1.31 1.92 1.47 761600.0 1.47
2020-05-01 2.0 1.8 2.0 1.83 64900.0 1.83
2020-04-30 2.16 1.81 1.91 1.92 188500.0 1.92
2020-04-29 2.13 1.76 2.13 1.93 206800.0 1.93
2020-04-28 2.07 1.9 2.04 1.94 70000.0 1.94
2020-04-27 2.15 1.9 1.99 2.03 202200.0 2.03
2020-04-24 2.49 2.03 2.42 2.19 411100.0 2.19
2020-04-23 3.49 2.17 3.16 2.36 893700.0 2.36
2020-04-22 2.85 2.4 2.66 2.5 93400.0 2.5
2020-04-21 3.58 2.24 3.53 2.5 273700.0 2.5
2020-04-20 5.9 2.99 5.9 3.64 1480300.0 3.64
2020-04-17 3.34 2.8 2.81 2.94 85700.0 2.94
2020-04-16 3.5 2.52 3.25 2.8 80300.0 2.8
2020-04-15 3.6 2.61 3.16 3.3 182500.0 3.3
2020-04-14 4.41 3.27 4.0 3.49 439600.0 3.49
2020-04-13 7.85 1.35 1.35 4.01 4025500.0 4.01
2020-04-09 1.28 1.09 1.28 1.25 13300.0 1.25
2020-04-08 1.19 1.02 1.16 1.02 2000.0 1.02
2020-04-07 1.42 1.08 1.42 1.27 2900.0 1.27
2020-04-06 1.27 1.27 1.27 1.27 0.0 1.27
2020-04-03 1.29 1.0 1.0 1.27 2400.0 1.27
2020-04-02 1.15 1.0 1.15 1.08 4000.0 1.08
2020-04-01 1.22 1.14 1.14 1.14 1400.0 1.14
2020-03-31 1.1 1.05 1.1 1.09 1300.0 1.09
2020-03-30 1.18 1.05 1.05 1.13 700.0 1.13
2020-03-27 1.46 1.17 1.46 1.22 8800.0 1.22
2020-03-26 1.45 1.01 1.06 1.45 12500.0 1.45
2020-03-25 1.05 0.95 1.05 1.01 9000.0 1.01
2020-03-24 1.45 1.09 1.16 1.09 6900.0 1.09
2020-03-23 1.13 1.0 1.06 1.09 3600.0 1.09
2020-03-20 1.7 1.05 1.2 1.05 14500.0 1.05
2020-03-19 1.8 1.3 1.8 1.3 6300.0 1.3
2020-03-18 1.26 1.15 1.26 1.15 2300.0 1.15
2020-03-17 1.56 1.2 1.5 1.26 8400.0 1.26
2020-03-16 2.39 1.65 2.39 1.7 16100.0 1.7
2020-03-13 5.0 2.0 4.1 2.35 40100.0 2.35
2020-03-12 8.4 1.81 1.94 4.06 97100.0 4.06
2020-03-11 1.8 1.8 1.8 1.8 0.0 1.8
2020-03-10 1.8 1.8 1.8 1.8 0.0 1.8
2020-03-09 1.8 1.8 1.8 1.8 0.0 1.8
2020-03-06 1.8 1.8 1.8 1.8 0.0 1.8
2020-03-05 1.8 1.8 1.8 1.8 0.0 1.8
2020-03-04 1.8 1.8 1.8 1.8 0.0 1.8
2020-03-03 1.8 1.8 1.8 1.8 0.0 1.8
2020-03-02 1.8 1.8 1.8 1.8 0.0 1.8
2020-02-28 1.8 1.8 1.8 1.8 0.0 1.8
2020-02-27 1.8 1.8 1.8 1.8 0.0 1.8
2020-02-26 1.8 1.8 1.8 1.8 0.0 1.8
2020-02-25 1.8 1.8 1.8 1.8 0.0 1.8
2020-02-24 1.8 1.8 1.8 1.8 0.0 1.8
2020-02-21 1.8 1.8 1.8 1.8 0.0 1.8
2020-02-20 1.8 1.8 1.8 1.8 0.0 1.8
2020-02-19 1.8 1.8 1.8 1.8 0.0 1.8
2020-02-18 1.8 1.8 1.8 1.8 0.0 1.8