Momo Inc. American Depositary Sharesのデータ

Momo Inc. American Depositary Sharesの基本情報

名前 Momo Inc. American Depositary Shares
ティッカー MOMO
国 China
上場年 2014.0
セクター Technology

Momo Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.99 19.77 20.81 20.08 10263100.0 20.08
2021-02-12 20.27 18.33 18.5 19.98 11216700.0 19.98
2021-02-11 19.05 18.11 18.64 18.73 7972300.0 18.73
2021-02-10 19.18 17.88 17.97 18.18 9920800.0 18.18
2021-02-09 17.82 16.64 16.73 17.79 4873500.0 17.79
2021-02-08 17.58 16.48 17.53 16.63 7905500.0 16.63
2021-02-05 17.52 16.87 17.49 17.39 6428400.0 17.39
2021-02-04 18.41 16.77 18.25 16.98 8533900.0 16.98
2021-02-03 17.68 16.49 16.52 17.56 7046200.0 17.56
2021-02-02 16.57 15.9 15.99 16.3 3276800.0 16.3
2021-02-01 15.83 15.38 15.61 15.68 1788800.0 15.68
2021-01-29 16.19 15.26 16.01 15.28 3185200.0 15.28
2021-01-28 16.49 15.83 16.35 16.04 3392100.0 16.04
2021-01-27 17.58 16.27 16.8 16.33 5960600.0 16.33
2021-01-26 17.08 16.3 16.69 16.95 5881700.0 16.95
2021-01-25 16.8 15.46 15.78 16.52 7513800.0 16.52
2021-01-22 15.91 15.31 15.34 15.72 3077800.0 15.72
2021-01-21 15.84 15.22 15.65 15.53 2835000.0 15.53
2021-01-20 16.05 15.5 15.67 15.72 4885900.0 15.72
2021-01-19 15.91 14.88 15.0 15.47 5877700.0 15.47
2021-01-15 15.24 14.47 15.19 14.67 4763400.0 14.67
2021-01-14 16.2 15.14 15.99 15.16 6975000.0 15.16
2021-01-13 16.74 15.54 15.55 16.11 12475900.0 16.11
2021-01-12 15.74 13.84 13.89 15.49 19553700.0 15.49
2021-01-11 14.2 13.84 13.98 13.89 2447600.0 13.89
2021-01-08 14.35 13.82 13.9 14.17 4214400.0 14.17
2021-01-07 14.07 13.67 14.06 13.93 2553100.0 13.93
2021-01-06 14.26 13.7 13.8 13.92 3065600.0 13.92
2021-01-05 14.07 13.71 13.84 13.89 2269500.0 13.89
2021-01-04 14.32 13.65 13.87 13.66 4125600.0 13.66
2020-12-31 14.2 13.57 13.7 13.96 3997400.0 13.96
2020-12-30 14.05 13.37 13.39 13.59 5467400.0 13.59
2020-12-29 13.65 13.02 13.02 13.46 3081600.0 13.46
2020-12-28 13.3 12.84 13.21 13.0 3187100.0 13.0
2020-12-24 13.42 13.07 13.4 13.22 2252100.0 13.22
2020-12-23 13.66 13.15 13.56 13.49 4371300.0 13.49
2020-12-22 13.94 13.36 13.79 13.56 2648800.0 13.56
2020-12-21 13.8 13.38 13.48 13.73 4728600.0 13.73
2020-12-18 13.95 13.53 13.59 13.76 5085200.0 13.76
2020-12-17 13.77 13.26 13.43 13.73 2875600.0 13.73
2020-12-16 13.46 12.7 12.76 13.43 4335600.0 13.43
2020-12-15 13.37 12.52 13.3 12.88 7274100.0 12.88
2020-12-14 13.35 13.02 13.11 13.31 4400800.0 13.31
2020-12-11 13.65 13.01 13.6 13.01 5615800.0 13.01
2020-12-10 13.89 13.46 13.77 13.58 2804500.0 13.58
2020-12-09 14.22 13.63 13.82 13.75 4382200.0 13.75
2020-12-08 13.91 13.08 13.28 13.87 5060300.0 13.87
2020-12-07 13.73 13.2 13.73 13.29 4537400.0 13.29
2020-12-04 14.12 13.53 13.94 13.59 4883700.0 13.59
2020-12-03 14.08 13.54 13.67 13.83 4716800.0 13.83
2020-12-02 13.76 13.2 13.75 13.35 6517300.0 13.35
2020-12-01 14.0 12.93 13.98 13.57 11283400.0 13.57
2020-11-30 15.2 14.3 15.2 14.38 7827400.0 14.38
2020-11-27 15.27 14.9 15.21 15.12 3433200.0 15.12
2020-11-25 15.07 14.72 15.05 14.94 2707800.0 14.94
2020-11-24 15.27 14.56 14.88 15.16 3369100.0 15.16
2020-11-23 15.24 14.7 15.24 14.74 3702300.0 14.74
2020-11-20 15.39 15.04 15.26 15.31 2366200.0 15.31
2020-11-19 15.31 14.77 15.04 15.24 3645700.0 15.24
2020-11-18 15.73 14.95 15.66 14.96 3483600.0 14.96
2020-11-17 15.99 15.27 15.96 15.71 3050700.0 15.71
2020-11-16 16.25 15.59 16.13 15.78 2278900.0 15.78
2020-11-13 16.09 15.46 15.72 15.87 3193600.0 15.87
2020-11-12 16.1 15.22 15.84 15.26 4147700.0 15.26
2020-11-11 16.48 14.85 14.95 15.83 7480600.0 15.83
2020-11-10 15.23 14.56 15.0 14.88 3267600.0 14.88
2020-11-09 15.44 14.8 15.06 15.0 3899700.0 15.0
2020-11-06 15.25 14.46 15.17 14.53 3594400.0 14.53
2020-11-05 15.33 14.41 14.65 15.19 3750800.0 15.19
2020-11-04 14.68 14.31 14.4 14.49 3960900.0 14.49
2020-11-03 14.99 14.2 14.92 14.28 3231400.0 14.28
2020-11-02 15.19 14.52 15.1 14.88 2536200.0 14.88
2020-10-30 15.38 14.66 15.27 15.0 1978700.0 15.0
2020-10-29 15.71 15.11 15.18 15.48 2933400.0 15.48
2020-10-28 15.47 15.03 15.37 15.16 2751200.0 15.16
2020-10-27 16.18 14.98 15.21 15.86 4926200.0 15.86
2020-10-26 15.7 14.81 15.05 15.18 8967200.0 15.18
2020-10-23 15.43 14.53 14.71 15.21 3959900.0 15.21
2020-10-22 14.68 14.28 14.4 14.66 1446400.0 14.66
2020-10-21 14.44 14.05 14.35 14.39 2142700.0 14.39
2020-10-20 14.44 14.15 14.21 14.25 1505600.0 14.25
2020-10-19 14.79 14.11 14.58 14.13 2900400.0 14.13
2020-10-16 14.63 14.0 14.24 14.48 2521700.0 14.48
2020-10-15 14.55 14.19 14.45 14.32 2025500.0 14.32
2020-10-14 14.6 14.23 14.6 14.4 3170800.0 14.4
2020-10-13 14.9 14.36 14.89 14.49 2274700.0 14.49
2020-10-12 15.24 14.87 15.04 14.94 2435200.0 14.94
2020-10-09 15.22 14.91 15.05 14.98 1606300.0 14.98
2020-10-08 15.39 14.95 15.32 15.0 2322200.0 15.0
2020-10-07 15.37 14.86 15.04 15.15 2776400.0 15.15
2020-10-06 15.3 14.76 15.02 14.87 3659900.0 14.87
2020-10-05 15.3 14.71 15.29 15.0 2820000.0 15.0
2020-10-02 14.93 14.23 14.27 14.83 4054200.0 14.83
2020-10-01 14.88 13.72 13.97 14.77 6658600.0 14.77
2020-09-30 13.98 13.33 13.52 13.76 7392100.0 13.76
2020-09-29 14.07 13.52 13.96 13.67 3443500.0 13.67
2020-09-28 14.35 13.66 14.23 13.96 4108700.0 13.96
2020-09-25 13.9 13.66 13.85 13.83 2712500.0 13.83
2020-09-24 13.94 13.74 13.89 13.87 2913200.0 13.87
2020-09-23 14.44 13.83 14.38 14.02 3744000.0 14.02
2020-09-22 14.71 14.1 14.63 14.33 2942700.0 14.33
2020-09-21 14.7 14.26 14.5 14.69 2120900.0 14.69
2020-09-18 15.0 14.64 15.0 14.82 2154000.0 14.82
2020-09-17 15.03 14.55 14.55 15.02 2262400.0 15.02
2020-09-16 15.27 14.9 15.13 15.09 3160700.0 15.09
2020-09-15 15.05 14.62 14.69 14.96 2893800.0 14.96
2020-09-14 14.75 14.38 14.39 14.55 2981800.0 14.55
2020-09-11 14.44 14.0 14.03 14.19 3234300.0 14.19
2020-09-10 14.74 13.87 14.74 13.9 4928600.0 13.9
2020-09-09 15.09 14.44 14.88 14.63 5507400.0 14.63
2020-09-08 15.34 14.38 15.08 14.61 7217300.0 14.61
2020-09-04 16.89 15.4 16.55 15.5 11739900.0 15.5
2020-09-03 18.54 16.76 18.15 16.78 16341900.0 16.78
2020-09-02 20.69 19.68 20.43 19.91 3440600.0 19.91
2020-09-01 20.56 19.91 20.4 20.42 2598000.0 20.42
2020-08-31 21.1 20.35 21.0 20.4 2631700.0 20.4
2020-08-28 21.25 20.61 20.71 21.19 2246500.0 21.19
2020-08-27 21.15 20.51 21.07 20.61 1977700.0 20.61
2020-08-26 21.56 20.83 21.04 20.98 1885400.0 20.98
2020-08-25 21.33 20.8 21.05 21.16 2101200.0 21.16
2020-08-24 21.38 20.93 21.0 21.19 1660700.0 21.19
2020-08-21 20.8 20.48 20.52 20.6 1732800.0 20.6
2020-08-20 21.29 20.36 20.84 20.5 2853600.0 20.5
2020-08-19 21.63 20.56 21.46 20.62 2407100.0 20.62
2020-08-18 22.05 20.51 20.59 21.41 5624800.0 21.41
2020-08-17 20.4 19.78 19.85 20.37 2060900.0 20.37
2020-08-14 20.41 19.6 20.3 19.71 3475300.0 19.71
2020-08-13 20.92 20.35 20.59 20.53 3061000.0 20.53
2020-08-12 20.65 20.21 20.57 20.63 4060900.0 20.63
2020-08-11 20.93 20.28 20.77 20.29 2917300.0 20.29
2020-08-10 20.57 20.1 20.11 20.45 3007400.0 20.45
2020-08-07 20.13 19.5 19.81 19.77 3106000.0 19.77
2020-08-06 20.69 19.66 20.1 20.48 4301600.0 20.48
2020-08-05 20.45 18.87 18.97 20.08 4530700.0 20.08
2020-08-04 18.98 18.56 18.82 18.81 1780400.0 18.81
2020-08-03 18.94 18.54 18.57 18.7 1938000.0 18.7
2020-07-31 18.67 18.1 18.37 18.47 2248200.0 18.47
2020-07-30 18.35 17.98 18.28 18.28 1885500.0 18.28
2020-07-29 18.45 17.99 18.0 18.42 2209300.0 18.42
2020-07-28 18.38 17.5 17.55 17.86 2585100.0 17.86
2020-07-27 17.85 17.48 17.54 17.79 1881700.0 17.79
2020-07-24 17.76 17.5 17.69 17.61 2178600.0 17.61
2020-07-23 18.3 17.87 18.19 17.9 4359900.0 17.9
2020-07-22 19.09 17.92 19.01 18.13 5839500.0 18.13
2020-07-21 19.7 18.83 18.86 19.32 3433200.0 19.32
2020-07-20 19.1 18.48 19.1 18.77 3015100.0 18.77
2020-07-17 19.25 18.73 19.25 18.76 1711500.0 18.76
2020-07-16 19.36 18.7 18.93 19.18 2699600.0 19.18
2020-07-15 19.58 19.15 19.42 19.32 2948500.0 19.32
2020-07-14 19.56 19.02 19.28 19.27 3788800.0 19.27
2020-07-13 21.17 19.67 21.0 19.74 4105900.0 19.74
2020-07-10 20.98 20.34 20.64 20.92 3373400.0 20.92
2020-07-09 21.99 20.71 21.98 20.97 4715700.0 20.97
2020-07-08 21.58 20.52 21.0 21.38 7165000.0 21.38
2020-07-07 20.85 19.77 20.41 20.51 8928700.0 20.51
2020-07-06 21.05 19.01 19.02 20.95 12727200.0 20.95
2020-07-02 18.48 17.61 17.7 18.11 5924800.0 18.11
2020-07-01 17.93 17.23 17.52 17.48 4055800.0 17.48
2020-06-30 17.6 17.09 17.41 17.48 4316000.0 17.48
2020-06-29 17.51 16.61 16.79 17.5 3995800.0 17.5
2020-06-26 17.85 16.76 17.75 16.79 7668600.0 16.79
2020-06-25 18.4 17.38 18.4 17.82 6265400.0 17.82
2020-06-24 19.19 18.13 19.04 18.46 5687900.0 18.46
2020-06-23 19.51 19.04 19.14 19.22 4084900.0 19.22
2020-06-22 20.37 18.84 20.24 19.14 6853300.0 19.14
2020-06-19 20.31 19.66 20.11 19.97 9939900.0 19.97
2020-06-18 19.88 18.75 18.99 19.56 6353500.0 19.56
2020-06-17 20.02 18.47 18.76 18.92 18801300.0 18.92
2020-06-16 19.48 18.55 19.35 18.73 9365300.0 18.73
2020-06-15 19.6 18.71 19.52 18.8 8245100.0 18.8
2020-06-12 20.2 19.11 19.93 19.74 5378400.0 19.74
2020-06-11 20.09 19.29 19.75 19.3 3819700.0 19.3
2020-06-10 20.97 20.2 20.54 20.28 2552400.0 20.28
2020-06-09 20.81 20.27 20.5 20.56 2232000.0 20.56
2020-06-08 21.09 20.07 20.98 20.63 3470000.0 20.63
2020-06-05 21.17 20.15 20.71 20.81 5233400.0 20.81
2020-06-04 21.54 20.15 20.19 21.1 4410300.0 21.1
2020-06-03 20.74 19.8 20.0 20.6 4365700.0 20.6
2020-06-02 20.47 19.61 20.2 19.63 4850600.0 19.63
2020-06-01 20.07 19.27 19.4 19.99 3635200.0 19.99
2020-05-29 20.0 19.12 19.67 19.4 6516200.0 19.4
2020-05-28 20.69 19.7 20.19 19.95 8465500.0 19.95
2020-05-27 21.25 20.23 20.76 21.12 4462000.0 21.12
2020-05-26 20.67 19.82 19.88 20.04 5386000.0 20.04
2020-05-22 20.6 19.08 20.57 19.14 6786900.0 19.14
2020-05-21 21.58 20.88 21.15 21.11 3151800.0 21.11
2020-05-20 23.36 21.36 23.36 21.71 3634400.0 21.71
2020-05-19 23.6 22.36 22.54 22.75 3184100.0 22.75
2020-05-18 22.65 21.3 21.4 22.39 3282000.0 22.39
2020-05-15 20.9 20.26 20.78 20.73 2429400.0 20.73
2020-05-14 21.0 19.91 20.51 20.95 2786500.0 20.95
2020-05-13 21.77 20.75 21.72 21.03 2686600.0 21.03
2020-05-12 22.48 21.78 22.3 21.81 2049500.0 21.81
2020-05-11 22.4 21.6 22.28 22.2 1784700.0 22.2
2020-05-08 22.72 22.17 22.61 22.49 2354100.0 22.49
2020-05-07 22.36 21.39 21.43 22.3 2897100.0 22.3
2020-05-06 21.47 20.83 21.13 21.21 3041600.0 21.21
2020-05-05 22.14 20.67 21.87 20.73 4426900.0 20.73
2020-05-04 22.05 21.2 21.45 21.53 2697800.0 21.53
2020-05-01 23.35 21.3 23.15 21.55 7654700.0 21.55
2020-04-30 24.49 23.57 23.92 24.08 2796100.0 24.08
2020-04-29 24.15 23.35 23.56 23.95 2878100.0 23.95
2020-04-28 24.09 23.04 23.91 23.25 2382700.0 23.25
2020-04-27 23.74 23.04 23.34 23.63 3646300.0 23.63
2020-04-24 23.54 22.7 23.54 23.12 1993400.0 23.12
2020-04-23 23.81 22.95 23.42 23.03 3238200.0 23.03
2020-04-22 23.38 22.64 23.18 22.99 3457600.0 22.99
2020-04-21 23.02 22.02 22.89 22.78 4609000.0 22.78
2020-04-20 24.0 23.24 23.7 23.28 3395500.0 23.28
2020-04-17 24.69 23.38 23.49 23.81 5010100.0 23.81
2020-04-16 22.78 22.19 22.5 22.76 3535100.0 22.76
2020-04-15 22.53 21.95 22.09 22.43 2362200.0 22.43
2020-04-14 23.36 22.37 22.47 22.84 3989500.0 22.84
2020-04-13 22.22 21.66 22.0 21.98 1897000.0 21.98
2020-04-09 23.1 21.69 22.74 21.83 3807000.0 21.83
2020-04-08 22.91 22.26 22.52 22.38 3257900.0 22.38
2020-04-07 23.53 21.55 21.94 22.44 7213800.0 22.44
2020-04-06 21.75 20.96 21.17 21.48 3477000.0 20.72
2020-04-03 21.07 20.09 20.75 20.5 2344000.0 19.77
2020-04-02 21.34 20.2 20.93 20.53 5100400.0 19.8
2020-04-01 21.87 20.93 21.32 21.14 2700400.0 20.39
2020-03-31 22.26 21.26 21.53 21.69 3006800.0 20.92
2020-03-30 22.25 21.14 22.13 21.29 2616600.0 20.54
2020-03-27 22.62 21.48 22.25 22.31 3250000.0 21.52
2020-03-26 23.56 22.21 22.25 23.01 4101100.0 22.2
2020-03-25 23.58 22.01 22.72 22.14 5600300.0 21.36
2020-03-24 24.2 22.15 22.77 22.61 5933300.0 21.81
2020-03-23 22.07 20.26 21.36 22.0 5650900.0 21.22
2020-03-20 22.56 20.77 22.11 21.88 5336600.0 21.11
2020-03-19 22.0 20.09 20.41 21.18 8041300.0 20.43
2020-03-18 21.22 19.49 20.06 20.0 6258600.0 19.29
2020-03-17 21.89 19.97 21.02 20.93 3990000.0 20.19
2020-03-16 22.1 19.23 20.5 20.51 5902900.0 19.78
2020-03-13 25.4 22.05 25.25 23.57 6872400.0 22.74
2020-03-12 25.0 23.42 24.49 24.53 6900100.0 23.66
2020-03-11 27.01 25.61 26.44 25.9 3365800.0 24.98
2020-03-10 28.11 26.0 28.07 26.97 3833600.0 26.02
2020-03-09 28.27 25.32 26.9 27.19 4035600.0 26.23
2020-03-06 28.92 27.22 27.58 28.4 4134500.0 27.4
2020-03-05 28.57 27.66 28.14 27.86 3187300.0 26.87
2020-03-04 28.54 27.59 28.01 28.44 2448700.0 27.43
2020-03-03 28.61 27.22 28.28 27.77 4375100.0 26.79
2020-03-02 28.73 27.77 28.72 28.42 3812200.0 27.41
2020-02-28 28.17 26.66 26.67 28.12 5883100.0 27.13
2020-02-27 28.31 26.92 28.25 27.71 5602900.0 26.73
2020-02-26 28.98 28.01 28.3 28.57 3797100.0 27.56
2020-02-25 29.16 27.9 29.0 28.15 4133000.0 27.15
2020-02-24 29.0 28.25 28.7 28.81 5342300.0 27.79
2020-02-21 30.93 29.79 30.76 29.83 5270300.0 28.77
2020-02-20 31.74 30.56 31.23 31.0 4440800.0 29.9
2020-02-19 31.98 31.42 31.72 31.73 4751900.0 30.61
2020-02-18 31.97 31.17 31.97 31.45 3406400.0 30.34