名前 | Duddell Street Acquisition Corp. Class A Ordinary Shares |
ティッカー | DSAC |
国 | Hong Kong |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.72 | 10.6 | 10.61 | 10.7 | 105800.0 | 10.7 |
2021-02-12 | 10.65 | 10.37 | 10.51 | 10.5 | 77100.0 | 10.5 |
2021-02-11 | 10.65 | 10.43 | 10.64 | 10.49 | 366100.0 | 10.49 |
2021-02-10 | 10.65 | 10.4 | 10.65 | 10.63 | 280500.0 | 10.63 |
2021-02-09 | 11.15 | 10.57 | 11.1 | 10.76 | 156700.0 | 10.76 |
2021-02-08 | 11.2 | 10.42 | 10.6 | 11.08 | 720000.0 | 11.08 |
2021-02-05 | 10.7 | 10.4 | 10.4 | 10.46 | 167400.0 | 10.46 |
2021-02-04 | 10.39 | 10.2 | 10.25 | 10.37 | 199200.0 | 10.37 |
2021-02-03 | 10.33 | 10.2 | 10.21 | 10.31 | 366700.0 | 10.31 |
2021-02-02 | 10.25 | 10.14 | 10.25 | 10.2 | 100800.0 | 10.2 |
2021-02-01 | 10.23 | 10.08 | 10.23 | 10.15 | 75700.0 | 10.15 |
2021-01-29 | 10.13 | 10.05 | 10.13 | 10.08 | 344600.0 | 10.08 |
2021-01-28 | 10.24 | 10.09 | 10.09 | 10.13 | 36700.0 | 10.13 |
2021-01-27 | 10.23 | 10.02 | 10.13 | 10.08 | 121000.0 | 10.08 |
2021-01-26 | 10.25 | 10.18 | 10.25 | 10.21 | 43000.0 | 10.21 |
2021-01-25 | 10.3 | 10.16 | 10.3 | 10.26 | 74900.0 | 10.26 |
2021-01-22 | 10.3 | 10.24 | 10.24 | 10.28 | 23100.0 | 10.28 |
2021-01-21 | 10.35 | 10.16 | 10.25 | 10.26 | 215000.0 | 10.26 |
2021-01-20 | 10.28 | 10.23 | 10.25 | 10.28 | 47200.0 | 10.28 |
2021-01-19 | 10.25 | 10.14 | 10.25 | 10.25 | 30500.0 | 10.25 |
2021-01-15 | 10.28 | 10.16 | 10.25 | 10.28 | 49000.0 | 10.28 |
2021-01-14 | 10.25 | 10.19 | 10.25 | 10.25 | 36800.0 | 10.25 |
2021-01-13 | 10.3 | 10.15 | 10.2 | 10.3 | 69400.0 | 10.3 |
2021-01-12 | 10.24 | 10.1 | 10.1 | 10.19 | 220000.0 | 10.19 |
2021-01-11 | 10.14 | 10.05 | 10.05 | 10.14 | 81300.0 | 10.14 |
2021-01-08 | 10.11 | 10.0 | 10.03 | 10.11 | 69000.0 | 10.11 |
2021-01-07 | 10.03 | 10.0 | 10.0 | 10.03 | 93300.0 | 10.03 |
2021-01-06 | 10.03 | 9.96 | 9.96 | 10.0 | 388400.0 | 10.0 |
2021-01-05 | 10.0 | 9.96 | 9.99 | 9.97 | 26900.0 | 9.97 |
2021-01-04 | 10.0 | 9.95 | 9.96 | 9.99 | 39400.0 | 9.99 |
2020-12-31 | 10.0 | 9.96 | 9.97 | 9.96 | 68000.0 | 9.96 |
2020-12-30 | 10.0 | 9.96 | 9.98 | 9.97 | 33800.0 | 9.97 |
2020-12-29 | 10.0 | 9.9 | 10.0 | 9.94 | 29600.0 | 9.94 |
2020-12-28 | 9.99 | 9.91 | 9.95 | 9.97 | 133200.0 | 9.97 |
2020-12-24 | 9.96 | 9.85 | 9.95 | 9.93 | 69000.0 | 9.93 |
2020-12-23 | 9.92 | 9.81 | 9.83 | 9.86 | 35700.0 | 9.86 |
2020-12-22 | 9.85 | 9.79 | 9.8 | 9.83 | 92900.0 | 9.83 |
2020-12-21 | 9.85 | 9.76 | 9.76 | 9.78 | 46000.0 | 9.78 |
2020-12-18 | 9.87 | 9.73 | 9.87 | 9.81 | 123400.0 | 9.81 |
2020-12-17 | 9.92 | 9.8 | 9.8 | 9.87 | 49400.0 | 9.87 |
2020-12-16 | 9.95 | 9.8 | 9.95 | 9.81 | 32100.0 | 9.81 |
2020-12-15 | 9.99 | 9.82 | 9.84 | 9.99 | 46400.0 | 9.99 |
2020-12-14 | 9.9 | 9.78 | 9.9 | 9.8 | 21100.0 | 9.8 |
2020-12-11 | 9.95 | 9.8 | 9.84 | 9.9 | 43700.0 | 9.9 |
2020-12-10 | 9.85 | 9.71 | 9.82 | 9.78 | 285700.0 | 9.78 |
2020-12-09 | 9.87 | 9.71 | 9.74 | 9.86 | 159700.0 | 9.86 |
2020-12-08 | 10.51 | 9.69 | 10.51 | 9.71 | 17400.0 | 9.71 |
2020-12-07 | 9.92 | 9.74 | 9.74 | 9.92 | 400.0 | 9.92 |