Hudson Capital Inc. Ordinary Sharesのデータ

Hudson Capital Inc. Ordinary Sharesの基本情報

名前 Hudson Capital Inc. Ordinary Shares
ティッカー HUSN
国 China
上場年 2017.0
セクター Consumer Services

Hudson Capital Inc. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.89 4.61 4.62 4.84 266600.0 4.84
2021-02-12 4.84 4.38 4.38 4.43 289800.0 4.43
2021-02-11 4.71 4.18 4.52 4.35 444400.0 4.35
2021-02-10 4.95 4.25 4.44 4.51 1179200.0 4.51
2021-02-09 4.45 4.21 4.29 4.43 476800.0 4.43
2021-02-08 4.29 4.03 4.15 4.29 180800.0 4.29
2021-02-05 4.2 3.9 4.15 4.11 471700.0 4.11
2021-02-04 4.29 3.99 3.99 4.13 447100.0 4.13
2021-02-03 4.08 3.88 3.91 4.04 272100.0 4.04
2021-02-02 3.9 3.66 3.82 3.87 349500.0 3.87
2021-02-01 3.95 3.72 3.8 3.83 289700.0 3.83
2021-01-29 3.88 3.45 3.7 3.77 706400.0 3.77
2021-01-28 3.74 3.43 3.62 3.7 306500.0 3.7
2021-01-27 3.98 3.5 3.98 3.57 1563000.0 3.57
2021-01-26 3.91 3.61 3.75 3.81 159900.0 3.81
2021-01-25 3.73 3.52 3.66 3.67 126400.0 3.67
2021-01-22 3.78 3.57 3.78 3.7 109600.0 3.7
2021-01-21 3.82 3.61 3.68 3.79 133400.0 3.79
2021-01-20 3.83 3.57 3.79 3.75 202100.0 3.75
2021-01-19 3.8 3.36 3.44 3.8 898200.0 3.8
2021-01-15 3.51 3.34 3.51 3.41 100300.0 3.41
2021-01-14 3.65 3.48 3.52 3.53 71100.0 3.53
2021-01-13 3.65 3.44 3.65 3.48 125700.0 3.48
2021-01-12 3.89 3.6 3.66 3.67 370800.0 3.67
2021-01-11 3.86 3.6 3.73 3.64 163800.0 3.64
2021-01-08 3.93 3.74 3.93 3.83 88700.0 3.83
2021-01-07 3.93 3.79 3.84 3.86 107100.0 3.86
2021-01-06 4.08 3.65 3.84 3.67 353900.0 3.67
2021-01-05 4.1 3.7 3.7 4.06 369500.0 4.06
2021-01-04 3.75 3.55 3.62 3.71 492800.0 3.71
2020-12-31 4.72 3.52 4.21 3.62 7704800.0 3.62
2020-12-30 3.84 3.36 3.4 3.72 666300.0 3.72
2020-12-29 3.36 3.15 3.27 3.35 213100.0 3.35
2020-12-28 3.35 3.15 3.26 3.27 323100.0 3.27
2020-12-24 3.4 3.22 3.35 3.29 111000.0 3.29
2020-12-23 3.56 3.25 3.28 3.44 572800.0 3.44
2020-12-22 3.85 3.26 3.51 3.46 9113500.0 3.46
2020-12-21 3.15 2.92 3.01 2.97 194000.0 2.97
2020-12-18 3.2 2.93 2.93 3.07 202200.0 3.07
2020-12-17 2.99 2.86 2.87 2.94 240000.0 2.94
2020-12-16 2.97 2.82 2.85 2.91 302000.0 2.91
2020-12-15 2.92 2.77 2.79 2.85 338700.0 2.85
2020-12-14 2.87 2.66 2.7 2.76 342500.0 2.76
2020-12-11 2.73 2.6 2.65 2.6 133100.0 2.6
2020-12-10 2.69 2.48 2.5 2.69 166700.0 2.69
2020-12-09 2.83 2.49 2.78 2.54 634400.0 2.54
2020-12-08 2.85 2.57 2.69 2.68 352900.0 2.68
2020-12-07 2.74 2.58 2.61 2.69 165300.0 2.69
2020-12-04 2.71 2.4 2.43 2.57 506200.0 2.57
2020-12-03 2.59 2.31 2.42 2.47 314000.0 2.47
2020-12-02 2.47 2.3 2.3 2.33 165600.0 2.33
2020-12-01 2.45 2.26 2.45 2.3 144100.0 2.3
2020-11-30 2.48 2.25 2.3 2.42 262300.0 2.42
2020-11-27 2.35 2.2 2.28 2.31 196800.0 2.31
2020-11-25 2.44 2.13 2.44 2.15 348300.0 2.15
2020-11-24 2.43 2.26 2.4 2.3 281900.0 2.3
2020-11-23 2.51 2.37 2.5 2.41 222700.0 2.41
2020-11-20 2.56 2.35 2.44 2.55 521900.0 2.55
2020-11-19 3.37 2.51 2.72 2.69 11715600.0 2.69
2020-11-18 2.24 2.17 2.2 2.24 627000.0 2.24
2020-11-17 2.2 2.1 2.14 2.15 76800.0 2.15
2020-11-16 2.39 2.15 2.39 2.2 70400.0 2.2
2020-11-13 2.21 2.03 2.07 2.21 99900.0 2.21
2020-11-12 2.18 2.06 2.18 2.12 48700.0 2.12
2020-11-11 2.35 2.07 2.22 2.12 185300.0 2.12
2020-11-10 2.4 2.13 2.14 2.33 292200.0 2.33
2020-11-09 2.22 1.99 2.08 2.17 286300.0 2.17
2020-11-06 2.19 2.03 2.08 2.1 161500.0 2.1
2020-11-05 2.14 1.95 1.96 2.07 118000.0 2.07
2020-11-04 2.05 1.9 2.05 1.95 119400.0 1.95
2020-11-03 2.2 1.96 2.2 2.08 256500.0 2.08
2020-11-02 2.3 2.13 2.21 2.15 278600.0 2.15
2020-10-30 2.44 2.08 2.4 2.13 257900.0 2.13
2020-10-29 2.55 2.13 2.3 2.37 834800.0 2.37
2020-10-28 0.64 0.59 0.59 0.59 1287900.0 0.59
2020-10-27 0.65 0.6 0.6 0.61 890600.0 0.61
2020-10-26 0.62 0.57 0.58 0.6 1136700.0 0.6
2020-10-23 0.67 0.57 0.66 0.6 1906800.0 0.6
2020-10-22 0.69 0.66 0.68 0.69 933800.0 0.69
2020-10-21 0.78 0.66 0.72 0.69 2059900.0 0.69
2020-10-20 0.89 0.69 0.74 0.77 8024200.0 0.77
2020-10-19 0.81 0.6 0.63 0.71 6234400.0 0.71
2020-10-16 0.68 0.56 0.63 0.63 3762900.0 0.63
2020-10-15 0.88 0.66 0.86 0.67 26526400.0 0.67
2020-10-14 0.72 0.49 0.5 0.64 9238200.0 0.64
2020-10-13 0.55 0.48 0.53 0.48 3487600.0 0.48
2020-10-12 1.06 0.53 0.59 0.59 76949900.0 0.59
2020-10-09 0.48 0.43 0.45 0.44 399700.0 0.44
2020-10-08 0.45 0.42 0.43 0.44 246300.0 0.44
2020-10-07 0.47 0.41 0.41 0.42 876500.0 0.42
2020-10-06 0.44 0.41 0.42 0.41 181000.0 0.41
2020-10-05 0.46 0.41 0.42 0.42 276200.0 0.42
2020-10-02 0.43 0.4 0.4 0.42 117700.0 0.42
2020-10-01 0.44 0.41 0.42 0.42 175000.0 0.42
2020-09-30 0.44 0.4 0.43 0.41 786600.0 0.41
2020-09-29 0.5 0.41 0.41 0.45 1386900.0 0.45
2020-09-28 0.57 0.38 0.4 0.5 3932500.0 0.5
2020-09-25 0.45 0.35 0.35 0.4 1452000.0 0.4
2020-09-24 0.36 0.34 0.36 0.35 380100.0 0.35
2020-09-23 0.39 0.36 0.38 0.36 136200.0 0.36
2020-09-22 0.39 0.37 0.37 0.38 163800.0 0.38
2020-09-21 0.4 0.38 0.38 0.38 126300.0 0.38
2020-09-18 0.41 0.37 0.38 0.38 263300.0 0.38
2020-09-17 0.41 0.39 0.41 0.4 136500.0 0.4
2020-09-16 0.44 0.39 0.39 0.41 169300.0 0.41
2020-09-15 0.41 0.4 0.4 0.41 193100.0 0.41
2020-09-14 0.41 0.38 0.4 0.4 119100.0 0.4
2020-09-11 0.41 0.39 0.4 0.4 246100.0 0.4
2020-09-10 0.41 0.39 0.4 0.41 286500.0 0.41
2020-09-09 0.41 0.39 0.39 0.4 480400.0 0.4
2020-09-08 0.44 0.36 0.39 0.39 1316300.0 0.39
2020-09-04 0.4 0.36 0.4 0.37 421000.0 0.37
2020-09-03 0.48 0.4 0.4 0.4 429700.0 0.4
2020-09-02 0.44 0.39 0.42 0.4 682200.0 0.4
2020-09-01 0.46 0.42 0.46 0.43 653700.0 0.43
2020-08-31 0.47 0.44 0.46 0.45 623500.0 0.45
2020-08-28 0.47 0.45 0.47 0.47 295300.0 0.47
2020-08-27 0.48 0.45 0.47 0.47 839300.0 0.47
2020-08-26 0.5 0.46 0.47 0.48 801700.0 0.48
2020-08-25 0.5 0.44 0.45 0.49 5002300.0 0.49
2020-08-24 0.55 0.42 0.49 0.5 10803700.0 0.5
2020-08-21 0.44 0.4 0.43 0.44 4270400.0 0.44
2020-08-20 0.47 0.43 0.47 0.44 1444600.0 0.44
2020-08-19 0.51 0.47 0.48 0.47 1821500.0 0.47
2020-08-18 0.61 0.45 0.47 0.54 5127000.0 0.54
2020-08-17 0.52 0.47 0.5 0.48 1349300.0 0.48
2020-08-14 0.57 0.45 0.57 0.5 1871300.0 0.5
2020-08-13 0.62 0.51 0.52 0.61 4951500.0 0.61
2020-08-12 0.56 0.52 0.54 0.52 151900.0 0.52
2020-08-11 0.56 0.54 0.56 0.54 174800.0 0.54
2020-08-10 0.57 0.54 0.55 0.55 130800.0 0.55
2020-08-07 0.58 0.54 0.56 0.55 249900.0 0.55
2020-08-06 0.6 0.56 0.59 0.58 195200.0 0.58
2020-08-05 0.61 0.58 0.59 0.59 146400.0 0.59
2020-08-04 0.63 0.57 0.59 0.59 475500.0 0.59
2020-08-03 0.62 0.56 0.56 0.59 243300.0 0.59
2020-07-31 0.59 0.56 0.57 0.58 207900.0 0.58
2020-07-30 0.6 0.54 0.57 0.57 195700.0 0.57
2020-07-29 0.63 0.53 0.58 0.58 1288400.0 0.58
2020-07-28 0.65 0.6 0.62 0.61 320500.0 0.61
2020-07-27 0.66 0.61 0.66 0.62 297000.0 0.62
2020-07-24 0.65 0.61 0.61 0.62 252100.0 0.62
2020-07-23 0.71 0.63 0.7 0.63 432300.0 0.63
2020-07-22 0.72 0.65 0.69 0.68 628500.0 0.68
2020-07-21 0.74 0.65 0.66 0.72 623000.0 0.72
2020-07-20 0.69 0.65 0.66 0.68 546000.0 0.68
2020-07-17 0.67 0.62 0.62 0.64 567000.0 0.64
2020-07-16 0.68 0.6 0.62 0.61 1103200.0 0.61
2020-07-15 0.75 0.61 0.65 0.61 5104800.0 0.61
2020-07-14 0.65 0.6 0.64 0.6 835100.0 0.6
2020-07-13 0.67 0.63 0.65 0.65 533200.0 0.65
2020-07-10 0.71 0.65 0.69 0.65 664400.0 0.65
2020-07-09 0.76 0.65 0.73 0.7 2760600.0 0.7
2020-07-08 0.85 0.64 0.64 0.84 4683200.0 0.84
2020-07-07 0.66 0.61 0.61 0.63 188900.0 0.63
2020-07-06 0.67 0.61 0.61 0.64 366800.0 0.64
2020-07-02 0.64 0.62 0.64 0.63 302400.0 0.63
2020-07-01 0.67 0.63 0.63 0.63 324300.0 0.63
2020-06-30 0.69 0.63 0.65 0.63 585000.0 0.63
2020-06-29 0.66 0.58 0.63 0.64 510700.0 0.64
2020-06-26 0.72 0.63 0.71 0.64 1295800.0 0.64
2020-06-25 0.77 0.7 0.75 0.72 1557400.0 0.72
2020-06-24 0.78 0.72 0.75 0.74 1865700.0 0.74
2020-06-23 0.84 0.73 0.77 0.78 1856600.0 0.78
2020-06-22 0.87 0.75 0.85 0.8 1457800.0 0.8
2020-06-19 1.33 0.92 1.24 0.95 6224400.0 0.95
2020-06-18 1.96 1.08 1.83 1.18 34647200.0 1.18
2020-06-17 0.9 0.64 0.7 0.8 3660200.0 0.8
2020-06-16 0.78 0.62 0.63 0.69 975100.0 0.69
2020-06-15 0.65 0.59 0.62 0.62 220400.0 0.62
2020-06-12 0.73 0.61 0.71 0.68 809100.0 0.68
2020-06-11 0.7 0.53 0.6 0.62 867100.0 0.62
2020-06-10 0.92 0.51 0.55 0.65 5353700.0 0.65
2020-06-09 0.62 0.51 0.57 0.55 416600.0 0.55
2020-06-08 0.59 0.53 0.56 0.56 183400.0 0.56
2020-06-05 0.59 0.5 0.51 0.52 463400.0 0.52
2020-06-04 0.55 0.5 0.5 0.5 172700.0 0.5
2020-06-03 0.55 0.47 0.48 0.5 285800.0 0.5
2020-06-02 0.52 0.46 0.51 0.47 254800.0 0.47
2020-06-01 0.56 0.48 0.52 0.52 375500.0 0.52
2020-05-29 0.61 0.5 0.55 0.52 888100.0 0.52
2020-05-28 0.88 0.43 0.45 0.7 7516400.0 0.7
2020-05-27 0.43 0.4 0.41 0.41 44400.0 0.41
2020-05-26 0.45 0.4 0.45 0.4 74600.0 0.4
2020-05-22 0.45 0.38 0.38 0.41 112800.0 0.41
2020-05-21 0.43 0.37 0.41 0.39 83000.0 0.39
2020-05-20 0.48 0.39 0.39 0.42 193200.0 0.42
2020-05-19 0.45 0.37 0.41 0.4 156300.0 0.4
2020-05-18 0.45 0.35 0.42 0.39 371700.0 0.39
2020-05-15 0.43 0.4 0.43 0.4 144500.0 0.4
2020-05-14 0.46 0.43 0.43 0.43 101600.0 0.43
2020-05-13 0.46 0.43 0.46 0.44 143600.0 0.44
2020-05-12 0.54 0.45 0.51 0.47 320800.0 0.47
2020-05-11 0.58 0.51 0.51 0.54 62400.0 0.54
2020-05-08 0.63 0.5 0.5 0.58 149600.0 0.58
2020-05-07 0.6 0.55 0.6 0.59 127400.0 0.59
2020-05-06 0.66 0.53 0.56 0.56 1014400.0 0.56
2020-05-05 0.52 0.48 0.51 0.5 120400.0 0.5
2020-05-04 0.55 0.49 0.49 0.49 116100.0 0.49
2020-05-01 0.54 0.51 0.52 0.51 92600.0 0.51
2020-04-30 0.57 0.5 0.54 0.55 107700.0 0.55
2020-04-29 0.58 0.55 0.55 0.56 152000.0 0.56
2020-04-28 0.64 0.46 0.48 0.56 1104200.0 0.56
2020-04-27 0.5 0.45 0.5 0.47 162000.0 0.47
2020-04-24 0.49 0.47 0.47 0.47 87400.0 0.47
2020-04-23 0.52 0.43 0.52 0.49 223900.0 0.49
2020-04-22 0.54 0.51 0.54 0.53 59700.0 0.53
2020-04-21 0.55 0.51 0.55 0.53 56800.0 0.53
2020-04-20 0.6 0.5 0.52 0.54 271100.0 0.54
2020-04-17 0.56 0.51 0.52 0.53 54400.0 0.53
2020-04-16 0.56 0.5 0.51 0.51 107500.0 0.51
2020-04-15 0.54 0.49 0.5 0.5 118000.0 0.5
2020-04-14 0.66 0.5 0.53 0.51 560700.0 0.51
2020-04-13 0.48 0.44 0.45 0.46 78100.0 0.46
2020-04-09 0.5 0.43 0.45 0.47 117700.0 0.47
2020-04-08 0.57 0.41 0.43 0.47 537500.0 0.47
2020-04-07 0.47 0.41 0.43 0.43 247100.0 0.43
2020-04-06 0.44 0.4 0.42 0.41 83400.0 0.41
2020-04-03 0.47 0.43 0.46 0.44 42300.0 0.44
2020-04-02 0.48 0.43 0.48 0.45 51900.0 0.45
2020-04-01 0.52 0.44 0.44 0.48 192200.0 0.48
2020-03-31 0.95 0.4 0.45 0.49 1823500.0 0.49
2020-03-30 0.45 0.4 0.44 0.42 67800.0 0.42
2020-03-27 0.44 0.4 0.44 0.44 40500.0 0.44
2020-03-26 0.48 0.4 0.46 0.42 75900.0 0.42
2020-03-25 0.45 0.4 0.44 0.44 105300.0 0.44
2020-03-24 0.44 0.32 0.44 0.4 84800.0 0.4
2020-03-23 0.5 0.38 0.5 0.43 76800.0 0.43
2020-03-20 0.57 0.41 0.43 0.48 159100.0 0.48
2020-03-19 0.5 0.36 0.41 0.43 83400.0 0.43
2020-03-18 0.43 0.35 0.43 0.39 84900.0 0.39
2020-03-17 0.51 0.4 0.5 0.44 51800.0 0.44
2020-03-16 0.42 0.39 0.4 0.42 70500.0 0.42
2020-03-13 0.41 0.35 0.41 0.41 125400.0 0.41
2020-03-12 0.46 0.35 0.46 0.38 143600.0 0.38
2020-03-11 0.49 0.41 0.49 0.44 101000.0 0.44
2020-03-10 0.53 0.4 0.53 0.41 153900.0 0.41
2020-03-09 0.59 0.46 0.57 0.47 152300.0 0.47
2020-03-06 0.65 0.58 0.59 0.59 75600.0 0.59
2020-03-05 0.6 0.58 0.6 0.6 65900.0 0.6
2020-03-04 0.68 0.6 0.66 0.6 170500.0 0.6
2020-03-03 0.68 0.6 0.64 0.64 116200.0 0.64
2020-03-02 0.63 0.58 0.63 0.62 74300.0 0.62
2020-02-28 0.64 0.57 0.6 0.61 80200.0 0.61
2020-02-27 0.69 0.57 0.69 0.63 108100.0 0.63
2020-02-26 0.71 0.67 0.7 0.7 33500.0 0.7
2020-02-25 0.75 0.69 0.7 0.69 38900.0 0.69
2020-02-24 0.74 0.66 0.7 0.69 136900.0 0.69
2020-02-21 0.79 0.71 0.74 0.74 29200.0 0.74
2020-02-20 0.75 0.7 0.71 0.75 68800.0 0.75
2020-02-19 0.74 0.7 0.71 0.72 49000.0 0.72
2020-02-18 0.79 0.66 0.78 0.73 123300.0 0.73