D8 Holdings Corp. Class A Ordinary Sharesのデータ

D8 Holdings Corp. Class A Ordinary Sharesの基本情報

名前 D8 Holdings Corp. Class A Ordinary Shares
ティッカー DEH
国 Hong Kong
上場年 2020.0
セクター Finance

D8 Holdings Corp. Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.52 10.42 10.45 10.45 469200.0 10.45
2021-02-12 10.49 10.35 10.47 10.49 34800.0 10.49
2021-02-11 10.5 10.35 10.48 10.5 55900.0 10.5
2021-02-10 10.5 10.25 10.5 10.44 257400.0 10.44
2021-02-09 10.51 10.29 10.29 10.5 346100.0 10.5
2021-02-08 10.46 10.28 10.4 10.3 368400.0 10.3
2021-02-05 10.49 10.32 10.38 10.42 63200.0 10.42
2021-02-04 10.5 10.38 10.46 10.42 65900.0 10.42
2021-02-03 10.51 10.33 10.4 10.38 146900.0 10.38
2021-02-02 10.4 10.22 10.31 10.38 107000.0 10.38
2021-02-01 10.35 10.18 10.18 10.27 64600.0 10.27
2021-01-29 10.25 10.15 10.15 10.16 59300.0 10.16
2021-01-28 10.29 10.07 10.25 10.18 301200.0 10.18
2021-01-27 10.29 10.05 10.25 10.25 288100.0 10.25
2021-01-26 10.35 10.15 10.33 10.29 241100.0 10.29
2021-01-25 10.42 10.21 10.34 10.35 441500.0 10.35
2021-01-22 10.37 10.14 10.32 10.23 111200.0 10.23
2021-01-21 10.37 10.23 10.27 10.32 88200.0 10.32
2021-01-20 10.37 10.22 10.27 10.31 105600.0 10.31
2021-01-19 10.37 10.22 10.31 10.25 164000.0 10.25
2021-01-15 10.37 10.16 10.37 10.23 219500.0 10.23
2021-01-14 10.38 10.17 10.24 10.37 141600.0 10.37
2021-01-13 10.35 10.07 10.26 10.31 214700.0 10.31
2021-01-12 10.44 10.1 10.2 10.28 275200.0 10.28
2021-01-11 10.2 10.1 10.2 10.17 196300.0 10.17
2021-01-08 10.19 10.1 10.12 10.19 602000.0 10.19
2021-01-07 10.15 10.09 10.09 10.11 8800.0 10.11
2021-01-06 10.1 10.02 10.02 10.05 194200.0 10.05
2021-01-05 10.15 10.06 10.12 10.12 99700.0 10.12
2021-01-04 10.17 10.01 10.14 10.09 75200.0 10.09
2020-12-31 10.17 10.08 10.09 10.16 27200.0 10.16
2020-12-30 10.13 10.08 10.1 10.1 18600.0 10.1
2020-12-29 10.18 10.03 10.12 10.11 63900.0 10.11
2020-12-28 10.17 10.1 10.14 10.14 678200.0 10.14
2020-12-24 10.12 10.09 10.1 10.1 145100.0 10.1
2020-12-23 10.2 10.11 10.2 10.14 50300.0 10.14
2020-12-22 10.12 10.01 10.1 10.12 781000.0 10.12
2020-12-21 10.08 10.0 10.05 10.05 118300.0 10.05
2020-12-18 10.08 9.97 9.97 10.02 312200.0 10.02
2020-12-17 10.0 9.91 9.98 10.0 112600.0 10.0
2020-12-16 9.99 9.94 9.95 9.96 378500.0 9.96
2020-12-15 9.99 9.92 9.94 9.94 34200.0 9.94
2020-12-14 10.0 9.93 9.93 9.93 460900.0 9.93
2020-12-11 10.1 9.85 9.85 9.92 170200.0 9.92
2020-12-10 9.91 9.85 9.85 9.86 21800.0 9.86
2020-12-09 9.95 9.83 9.84 9.85 939100.0 9.85
2020-12-08 9.89 9.76 9.83 9.8 188900.0 9.8
2020-12-07 9.88 9.76 9.79 9.83 18300.0 9.83
2020-12-04 9.82 9.76 9.77 9.81 48900.0 9.81
2020-12-03 9.78 9.75 9.75 9.78 2000.0 9.78
2020-12-02 9.78 9.75 9.77 9.78 19400.0 9.78
2020-12-01 9.82 9.76 9.82 9.77 85900.0 9.77
2020-11-30 9.82 9.75 9.76 9.82 21900.0 9.82
2020-11-27 9.8 9.7 9.79 9.8 40100.0 9.8
2020-11-25 9.74 9.69 9.73 9.74 14900.0 9.74
2020-11-24 9.75 9.7 9.75 9.73 144600.0 9.73
2020-11-23 9.7 9.7 9.7 9.7 500.0 9.7
2020-11-20 9.77 9.69 9.77 9.72 125600.0 9.72
2020-11-19 9.7 9.65 9.68 9.7 66600.0 9.7
2020-11-18 9.69 9.68 9.69 9.68 9100.0 9.68
2020-11-17 9.69 9.68 9.68 9.69 600.0 9.69
2020-11-16 9.69 9.68 9.69 9.69 7900.0 9.69
2020-11-13 9.69 9.66 9.66 9.69 76600.0 9.69
2020-11-12 9.69 9.65 9.66 9.68 11000.0 9.68
2020-11-11 9.68 9.65 9.66 9.65 210600.0 9.65
2020-11-10 9.68 9.66 9.66 9.67 18200.0 9.67
2020-11-09 9.88 9.65 9.88 9.65 1500.0 9.65
2020-11-06 9.65 9.64 9.64 9.65 10400.0 9.65
2020-11-05 9.65 9.62 9.62 9.65 6400.0 9.65
2020-11-04 9.65 9.65 9.65 9.65 9500.0 9.65
2020-11-03 9.65 9.6 9.61 9.65 8300.0 9.65
2020-11-02 9.66 9.61 9.66 9.66 42200.0 9.66
2020-10-30 9.66 9.6 9.62 9.66 800.0 9.66
2020-10-29 9.67 9.6 9.62 9.67 52700.0 9.67
2020-10-28 9.67 9.64 9.67 9.67 3500.0 9.67
2020-10-27 9.69 9.6 9.63 9.69 33300.0 9.69
2020-10-26 9.68 9.65 9.68 9.65 216400.0 9.65
2020-10-23 9.7 9.67 9.67 9.7 45600.0 9.7
2020-10-22 9.7 9.65 9.65 9.7 700.0 9.7
2020-10-21 9.69 9.67 9.69 9.67 30500.0 9.67
2020-10-20 9.7 9.69 9.69 9.7 400.0 9.7
2020-10-19 9.7 9.7 9.7 9.7 2400.0 9.7
2020-10-16 9.7 9.69 9.69 9.7 3200.0 9.7
2020-10-15 9.7 9.68 9.7 9.69 14500.0 9.69
2020-10-14 9.73 9.69 9.73 9.69 58000.0 9.69
2020-10-13 9.7 9.69 9.7 9.69 482300.0 9.69
2020-10-12 9.74 9.67 9.67 9.7 117200.0 9.7
2020-10-09 9.78 9.65 9.7 9.65 34800.0 9.65
2020-10-08 9.81 9.7 9.75 9.7 86800.0 9.7
2020-10-07 9.75 9.73 9.73 9.73 1800.0 9.73
2020-10-06 9.75 9.73 9.74 9.75 63800.0 9.75
2020-10-05 9.85 9.72 9.72 9.74 87800.0 9.74
2020-10-02 9.9 9.72 9.72 9.9 16300.0 9.9
2020-10-01 9.89 9.75 9.89 9.78 249500.0 9.78
2020-09-30 9.78 9.75 9.77 9.77 154300.0 9.77
2020-09-29 9.8 9.77 9.79 9.8 311700.0 9.8
2020-09-28 9.94 9.76 9.94 9.78 414700.0 9.78
2020-09-25 9.85 9.81 9.84 9.81 1000.0 9.81
2020-09-24 9.9 9.77 9.9 9.81 3700.0 9.81
2020-09-23 9.9 9.76 9.9 9.83 11600.0 9.83
2020-09-22 9.9 9.8 9.9 9.84 4900.0 9.84
2020-09-21 9.84 9.78 9.8 9.78 7800.0 9.78
2020-09-18 9.92 9.76 9.92 9.84 40100.0 9.84
2020-09-17 9.83 9.75 9.76 9.83 21300.0 9.83
2020-09-16 9.78 9.72 9.76 9.76 58600.0 9.76
2020-09-15 9.8 9.76 9.8 9.76 1500.0 9.76
2020-09-14 9.8 9.73 9.77 9.8 1540200.0 9.8
2020-09-11 9.81 9.75 9.8 9.77 235000.0 9.77
2020-09-10 9.82 9.77 9.82 9.8 28600.0 9.8
2020-09-09 9.8 9.8 9.8 9.8 500.0 9.8
2020-09-08 9.76 9.75 9.76 9.75 16900.0 9.75
2020-09-04 9.8 9.74 9.8 9.75 12200.0 9.75