Luokung Technology Corp Ordinary Sharesのデータ

Luokung Technology Corp Ordinary Sharesの基本情報

名前 Luokung Technology Corp Ordinary Shares
ティッカー LKCO
国 China
上場年 nan
セクター Technology

Luokung Technology Corp Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.86 1.94 2.28 3.0 154648800.0 3.0
2021-02-12 1.73 1.16 1.17 1.59 56125900.0 1.59
2021-02-11 1.22 0.94 1.1 1.2 49291500.0 1.2
2021-02-10 1.34 1.02 1.05 1.11 34148400.0 1.11
2021-02-09 1.0 0.78 0.82 0.96 27421500.0 0.96
2021-02-08 0.75 0.65 0.66 0.72 16302400.0 0.72
2021-02-05 0.72 0.6 0.72 0.64 22427700.0 0.64
2021-02-04 0.8 0.66 0.78 0.69 14012000.0 0.69
2021-02-03 0.65 0.62 0.62 0.63 2309700.0 0.63
2021-02-02 0.66 0.61 0.66 0.62 2467400.0 0.62
2021-02-01 0.66 0.61 0.64 0.63 2449400.0 0.63
2021-01-29 0.69 0.6 0.65 0.62 3145200.0 0.62
2021-01-28 0.77 0.64 0.66 0.65 4240200.0 0.65
2021-01-27 0.69 0.62 0.68 0.63 3709300.0 0.63
2021-01-26 0.76 0.64 0.66 0.7 4920600.0 0.7
2021-01-25 0.69 0.63 0.67 0.65 2775900.0 0.65
2021-01-22 0.67 0.62 0.63 0.64 2298200.0 0.64
2021-01-21 0.66 0.62 0.63 0.64 3402000.0 0.64
2021-01-20 0.67 0.62 0.65 0.65 3095700.0 0.65
2021-01-19 0.7 0.58 0.7 0.63 6949400.0 0.63
2021-01-15 0.79 0.66 0.79 0.69 12234700.0 0.69
2021-01-14 0.84 0.8 0.83 0.83 1459600.0 0.83
2021-01-13 0.88 0.78 0.85 0.84 2207200.0 0.84
2021-01-12 0.92 0.81 0.92 0.83 2158000.0 0.83
2021-01-11 0.9 0.82 0.9 0.88 2858100.0 0.88
2021-01-08 0.89 0.79 0.86 0.81 2937100.0 0.81
2021-01-07 0.87 0.79 0.79 0.84 2404400.0 0.84
2021-01-06 0.86 0.68 0.71 0.77 4961900.0 0.77
2021-01-05 0.73 0.7 0.71 0.71 1086500.0 0.71
2021-01-04 0.75 0.69 0.71 0.71 2148100.0 0.71
2020-12-31 0.77 0.67 0.77 0.68 2027600.0 0.68
2020-12-30 0.8 0.71 0.72 0.75 1783800.0 0.75
2020-12-29 0.73 0.68 0.72 0.71 1512200.0 0.71
2020-12-28 0.85 0.68 0.76 0.69 4271500.0 0.69
2020-12-24 1.03 0.73 0.86 0.78 15529700.0 0.78
2020-12-23 0.81 0.57 0.6 0.8 22401300.0 0.8
2020-12-22 0.62 0.54 0.59 0.58 2041300.0 0.58
2020-12-21 0.59 0.52 0.52 0.58 1560800.0 0.58
2020-12-18 0.55 0.51 0.53 0.51 1172300.0 0.51
2020-12-17 0.59 0.52 0.57 0.54 1257100.0 0.54
2020-12-16 0.61 0.54 0.61 0.57 1111200.0 0.57
2020-12-15 0.63 0.56 0.58 0.6 1497900.0 0.6
2020-12-14 0.57 0.53 0.56 0.57 688100.0 0.57
2020-12-11 0.55 0.51 0.51 0.53 417700.0 0.53
2020-12-10 0.56 0.51 0.56 0.53 734900.0 0.53
2020-12-09 0.6 0.53 0.58 0.54 1119500.0 0.54
2020-12-08 0.61 0.56 0.59 0.57 683300.0 0.57
2020-12-07 0.6 0.53 0.58 0.59 998500.0 0.59
2020-12-04 0.63 0.56 0.59 0.58 1001500.0 0.58
2020-12-03 0.63 0.54 0.58 0.61 1288400.0 0.61
2020-12-02 0.61 0.53 0.61 0.58 1023900.0 0.58
2020-12-01 0.68 0.58 0.63 0.61 4199900.0 0.61
2020-11-30 0.61 0.56 0.56 0.58 1668300.0 0.58
2020-11-27 0.62 0.52 0.55 0.56 1678700.0 0.56
2020-11-25 0.64 0.51 0.62 0.54 4148900.0 0.54
2020-11-24 0.64 0.43 0.43 0.6 6286800.0 0.6
2020-11-23 0.45 0.41 0.45 0.41 930600.0 0.41
2020-11-20 0.42 0.4 0.42 0.4 481700.0 0.4
2020-11-19 0.42 0.41 0.41 0.41 590100.0 0.41
2020-11-18 0.42 0.41 0.41 0.42 277000.0 0.42
2020-11-17 0.43 0.4 0.42 0.41 505700.0 0.41
2020-11-16 0.43 0.41 0.43 0.42 448000.0 0.42
2020-11-13 0.43 0.39 0.42 0.42 933800.0 0.42
2020-11-12 0.46 0.42 0.44 0.43 383000.0 0.43
2020-11-11 0.47 0.44 0.47 0.45 357900.0 0.45
2020-11-10 0.48 0.43 0.44 0.46 491400.0 0.46
2020-11-09 0.44 0.42 0.43 0.43 445100.0 0.43
2020-11-06 0.44 0.41 0.43 0.42 451900.0 0.42
2020-11-05 0.44 0.41 0.43 0.43 537400.0 0.43
2020-11-04 0.46 0.42 0.44 0.43 268900.0 0.43
2020-11-03 0.48 0.43 0.45 0.44 280200.0 0.44
2020-11-02 0.46 0.42 0.46 0.43 346500.0 0.43
2020-10-30 0.48 0.43 0.47 0.44 436000.0 0.44
2020-10-29 0.49 0.46 0.49 0.48 280700.0 0.48
2020-10-28 0.5 0.47 0.49 0.49 112200.0 0.49
2020-10-27 0.51 0.49 0.5 0.5 227900.0 0.5
2020-10-26 0.53 0.49 0.53 0.5 387500.0 0.5
2020-10-23 0.59 0.48 0.58 0.52 851800.0 0.52
2020-10-22 0.66 0.56 0.65 0.58 1005100.0 0.58
2020-10-21 0.67 0.59 0.62 0.64 1783800.0 0.64
2020-10-20 0.62 0.56 0.57 0.61 1301000.0 0.61
2020-10-19 0.61 0.52 0.52 0.57 1426400.0 0.57
2020-10-16 0.53 0.5 0.5 0.51 260700.0 0.51
2020-10-15 0.53 0.49 0.52 0.51 231000.0 0.51
2020-10-14 0.54 0.5 0.54 0.52 318800.0 0.52
2020-10-13 0.55 0.52 0.54 0.54 375000.0 0.54
2020-10-12 0.53 0.5 0.51 0.53 201900.0 0.53
2020-10-09 0.51 0.48 0.48 0.51 325500.0 0.51
2020-10-08 0.51 0.47 0.48 0.5 356100.0 0.5
2020-10-07 0.5 0.46 0.5 0.47 242000.0 0.47
2020-10-06 0.49 0.46 0.47 0.48 192800.0 0.48
2020-10-05 0.5 0.47 0.47 0.47 310800.0 0.47
2020-10-02 0.5 0.43 0.43 0.49 713800.0 0.49
2020-10-01 0.52 0.47 0.49 0.5 486000.0 0.5
2020-09-30 0.55 0.48 0.52 0.49 891300.0 0.49
2020-09-29 0.52 0.44 0.44 0.52 860200.0 0.52
2020-09-28 0.48 0.43 0.43 0.46 842200.0 0.46
2020-09-25 0.43 0.4 0.4 0.43 683700.0 0.43
2020-09-24 0.44 0.38 0.41 0.41 375000.0 0.41
2020-09-23 0.43 0.4 0.43 0.41 321500.0 0.41
2020-09-22 0.46 0.43 0.44 0.43 173800.0 0.43
2020-09-21 0.46 0.43 0.45 0.45 393300.0 0.45
2020-09-18 0.47 0.4 0.4 0.46 914400.0 0.46
2020-09-17 0.42 0.39 0.39 0.4 356500.0 0.4
2020-09-16 0.43 0.39 0.41 0.4 354500.0 0.4
2020-09-15 0.43 0.39 0.4 0.41 287500.0 0.41
2020-09-14 0.42 0.36 0.39 0.4 521800.0 0.4
2020-09-11 0.42 0.37 0.4 0.39 295600.0 0.39
2020-09-10 0.45 0.38 0.44 0.4 437100.0 0.4
2020-09-09 0.47 0.42 0.45 0.43 558100.0 0.43
2020-09-08 0.45 0.39 0.4 0.44 839900.0 0.44
2020-09-04 0.43 0.38 0.41 0.41 795800.0 0.41
2020-09-03 0.45 0.4 0.42 0.41 584700.0 0.41
2020-09-02 0.44 0.41 0.42 0.42 775300.0 0.42
2020-09-01 0.49 0.43 0.48 0.44 1082500.0 0.44
2020-08-31 0.51 0.46 0.5 0.48 1323400.0 0.48
2020-08-28 0.53 0.5 0.51 0.51 483800.0 0.51
2020-08-27 0.52 0.5 0.51 0.51 438500.0 0.51
2020-08-26 0.54 0.5 0.54 0.51 888500.0 0.51
2020-08-25 0.56 0.5 0.5 0.54 692000.0 0.54
2020-08-24 0.53 0.5 0.52 0.51 718600.0 0.51
2020-08-21 0.55 0.51 0.53 0.52 419500.0 0.52
2020-08-20 0.55 0.53 0.53 0.54 503100.0 0.54
2020-08-19 0.58 0.52 0.53 0.53 893400.0 0.53
2020-08-18 0.55 0.51 0.52 0.55 813600.0 0.55
2020-08-17 0.57 0.5 0.55 0.52 1712200.0 0.52
2020-08-14 0.59 0.54 0.59 0.55 866700.0 0.55
2020-08-13 0.6 0.53 0.59 0.56 1788400.0 0.56
2020-08-12 0.62 0.59 0.62 0.6 965700.0 0.6
2020-08-11 0.63 0.58 0.6 0.61 2297400.0 0.61
2020-08-10 0.63 0.6 0.62 0.62 1298400.0 0.62
2020-08-07 0.65 0.62 0.64 0.64 1295700.0 0.64
2020-08-06 0.65 0.62 0.65 0.64 1050100.0 0.64
2020-08-05 0.66 0.63 0.65 0.65 1306700.0 0.65
2020-08-04 0.66 0.63 0.65 0.64 1399700.0 0.64
2020-08-03 0.68 0.64 0.67 0.66 2144500.0 0.66
2020-07-31 0.76 0.66 0.75 0.69 4115400.0 0.69
2020-07-30 0.78 0.63 0.63 0.76 5852700.0 0.76
2020-07-29 0.66 0.62 0.65 0.65 1629400.0 0.65
2020-07-28 0.66 0.56 0.6 0.66 2721100.0 0.66
2020-07-27 0.68 0.59 0.67 0.62 3218900.0 0.62
2020-07-24 0.72 0.65 0.71 0.68 4094900.0 0.68
2020-07-23 0.77 0.69 0.77 0.73 2894900.0 0.73
2020-07-22 0.8 0.69 0.78 0.74 6278300.0 0.74
2020-07-21 0.92 0.75 0.87 0.79 11685800.0 0.79
2020-07-20 0.78 0.69 0.73 0.77 4209500.0 0.77
2020-07-17 0.74 0.69 0.72 0.7 1156300.0 0.7
2020-07-16 0.73 0.68 0.73 0.71 1154900.0 0.71
2020-07-15 0.77 0.71 0.71 0.76 2618800.0 0.76
2020-07-14 0.77 0.7 0.77 0.76 1699400.0 0.76
2020-07-13 0.83 0.75 0.79 0.79 2572500.0 0.79
2020-07-10 0.76 0.69 0.7 0.76 2331300.0 0.76
2020-07-09 0.72 0.67 0.7 0.7 1990600.0 0.7
2020-07-08 0.84 0.68 0.8 0.71 6990100.0 0.71
2020-07-07 0.69 0.63 0.66 0.68 2496400.0 0.68
2020-07-06 0.77 0.66 0.74 0.7 7037300.0 0.7
2020-07-02 0.83 0.63 0.81 0.64 9226200.0 0.64
2020-07-01 1.4 0.7 0.79 0.86 44322000.0 0.86
2020-06-30 0.67 0.61 0.63 0.66 446000.0 0.66
2020-06-29 0.67 0.61 0.65 0.63 286900.0 0.63
2020-06-26 0.64 0.61 0.64 0.64 320500.0 0.64
2020-06-25 0.7 0.62 0.69 0.64 607000.0 0.64
2020-06-24 0.72 0.63 0.67 0.66 1489700.0 0.66
2020-06-23 0.67 0.56 0.59 0.63 1027900.0 0.63
2020-06-22 0.63 0.56 0.62 0.58 323100.0 0.58
2020-06-19 0.64 0.6 0.63 0.6 537800.0 0.6
2020-06-18 0.65 0.6 0.64 0.61 561300.0 0.61
2020-06-17 0.65 0.6 0.62 0.62 212100.0 0.62
2020-06-16 0.65 0.58 0.58 0.63 451200.0 0.63
2020-06-15 0.69 0.55 0.55 0.67 914900.0 0.67
2020-06-12 0.58 0.53 0.56 0.55 349200.0 0.55
2020-06-11 0.6 0.51 0.6 0.53 437600.0 0.53
2020-06-10 0.72 0.58 0.64 0.6 2027800.0 0.6
2020-06-09 0.73 0.58 0.73 0.6 904800.0 0.6
2020-06-08 0.73 0.67 0.71 0.67 372100.0 0.67
2020-06-05 0.75 0.63 0.7 0.66 254900.0 0.66
2020-06-04 0.85 0.62 0.78 0.66 991900.0 0.66
2020-06-03 0.75 0.57 0.58 0.69 1181400.0 0.69
2020-06-02 0.58 0.49 0.51 0.55 595100.0 0.55
2020-06-01 0.58 0.48 0.49 0.51 577900.0 0.51
2020-05-29 0.52 0.47 0.52 0.48 80400.0 0.48
2020-05-28 0.53 0.48 0.5 0.51 135600.0 0.51
2020-05-27 0.52 0.49 0.51 0.5 98600.0 0.5
2020-05-26 0.54 0.51 0.54 0.52 154700.0 0.52
2020-05-22 0.54 0.5 0.52 0.52 190800.0 0.52
2020-05-21 0.52 0.49 0.52 0.51 82400.0 0.51
2020-05-20 0.52 0.48 0.48 0.5 223600.0 0.5
2020-05-19 0.5 0.46 0.49 0.46 125100.0 0.46
2020-05-18 0.5 0.47 0.5 0.48 106300.0 0.48
2020-05-15 0.49 0.46 0.49 0.47 24500.0 0.47
2020-05-14 0.5 0.46 0.5 0.47 66200.0 0.47
2020-05-13 0.51 0.47 0.48 0.49 58500.0 0.49
2020-05-12 0.53 0.46 0.51 0.46 130000.0 0.46
2020-05-11 0.55 0.5 0.55 0.5 44900.0 0.5
2020-05-08 0.54 0.46 0.47 0.53 85000.0 0.53
2020-05-07 0.48 0.46 0.47 0.47 31400.0 0.47
2020-05-06 0.5 0.47 0.5 0.47 42100.0 0.47
2020-05-05 0.5 0.46 0.46 0.47 27000.0 0.47
2020-05-04 0.5 0.47 0.5 0.48 44800.0 0.48
2020-05-01 0.53 0.48 0.5 0.5 22700.0 0.5
2020-04-30 0.56 0.5 0.56 0.53 287600.0 0.53
2020-04-29 0.55 0.51 0.55 0.54 95800.0 0.54
2020-04-28 0.54 0.49 0.52 0.5 133500.0 0.5
2020-04-27 0.52 0.45 0.49 0.5 105300.0 0.5
2020-04-24 0.52 0.45 0.52 0.48 105500.0 0.48
2020-04-23 0.5 0.47 0.47 0.49 58800.0 0.49
2020-04-22 0.48 0.42 0.45 0.48 112700.0 0.48
2020-04-21 0.52 0.43 0.48 0.44 175300.0 0.44
2020-04-20 0.55 0.47 0.55 0.48 298200.0 0.48
2020-04-17 0.56 0.49 0.56 0.5 84300.0 0.5
2020-04-16 0.57 0.48 0.56 0.56 274700.0 0.56
2020-04-15 0.66 0.55 0.64 0.58 252000.0 0.58
2020-04-14 0.68 0.59 0.59 0.64 99500.0 0.64
2020-04-13 0.6 0.56 0.6 0.58 35600.0 0.58
2020-04-09 0.6 0.55 0.56 0.58 51600.0 0.58
2020-04-08 0.64 0.51 0.57 0.56 201400.0 0.56
2020-04-07 0.6 0.56 0.57 0.57 75600.0 0.57
2020-04-06 0.68 0.56 0.66 0.57 94000.0 0.57
2020-04-03 0.66 0.6 0.64 0.63 117700.0 0.63
2020-04-02 0.64 0.55 0.62 0.62 66100.0 0.62
2020-04-01 0.73 0.57 0.69 0.64 85000.0 0.64
2020-03-31 0.88 0.62 0.84 0.66 331800.0 0.66
2020-03-30 0.92 0.76 0.76 0.84 375900.0 0.84
2020-03-27 0.84 0.57 0.62 0.77 1007700.0 0.77
2020-03-26 0.68 0.38 0.4 0.6 638100.0 0.6
2020-03-25 0.4 0.34 0.38 0.38 541500.0 0.38
2020-03-24 0.4 0.35 0.4 0.36 551900.0 0.36
2020-03-23 0.4 0.37 0.4 0.38 245100.0 0.38
2020-03-20 0.42 0.37 0.42 0.37 280700.0 0.37
2020-03-19 0.44 0.38 0.44 0.38 248700.0 0.38
2020-03-18 0.5 0.4 0.48 0.41 148800.0 0.41
2020-03-17 0.65 0.47 0.6 0.47 296800.0 0.47
2020-03-16 0.67 0.55 0.67 0.57 359500.0 0.57
2020-03-13 0.73 0.6 0.73 0.62 239400.0 0.62
2020-03-12 0.75 0.56 0.75 0.69 133200.0 0.69
2020-03-11 0.84 0.75 0.8 0.75 103000.0 0.75
2020-03-10 0.85 0.79 0.79 0.79 31700.0 0.79
2020-03-09 0.85 0.75 0.84 0.78 80400.0 0.78
2020-03-06 0.85 0.83 0.83 0.83 80100.0 0.83
2020-03-05 0.86 0.82 0.85 0.83 63200.0 0.83
2020-03-04 0.87 0.84 0.86 0.85 60200.0 0.85
2020-03-03 0.92 0.84 0.87 0.85 67100.0 0.85
2020-03-02 0.93 0.86 0.92 0.88 57000.0 0.88
2020-02-28 0.9 0.86 0.9 0.87 102000.0 0.87
2020-02-27 0.93 0.87 0.9 0.9 126900.0 0.9
2020-02-26 0.94 0.89 0.91 0.94 77500.0 0.94
2020-02-25 0.96 0.91 0.92 0.93 48100.0 0.93
2020-02-24 1.05 0.89 1.0 0.92 199500.0 0.92
2020-02-21 1.05 0.98 1.05 1.01 224600.0 1.01
2020-02-20 1.06 1.0 1.05 1.05 153900.0 1.05
2020-02-19 1.13 1.01 1.08 1.06 539200.0 1.06
2020-02-18 1.17 1.07 1.07 1.08 306400.0 1.08