Studio City International Holdings Limited American depositary shares each representing four Class A ordinary sharesのデータ

Studio City International Holdings Limited American depositary shares each representing four Class A ordinary sharesの基本情報

名前 Studio City International Holdings Limited American depositary shares each representing four Class A ordinary shares
ティッカー MSC
国 nan
上場年 2018.0
セクター Consumer Services

Studio City International Holdings Limited American depositary shares each representing four Class A ordinary sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.55 12.91 12.91 13.1 1300.0 13.1
2021-02-12 14.0 13.04 14.0 13.07 1500.0 13.07
2021-02-11 13.99 13.5 13.99 13.54 900.0 13.54
2021-02-10 14.0 13.54 14.0 13.54 2300.0 13.54
2021-02-09 14.0 13.6 13.99 13.97 1800.0 13.97
2021-02-08 13.99 13.36 13.99 13.84 2400.0 13.84
2021-02-05 13.81 13.16 13.44 13.64 8100.0 13.64
2021-02-04 14.09 12.76 12.83 13.39 18800.0 13.39
2021-02-03 13.92 12.07 12.75 13.52 7000.0 13.52
2021-02-02 13.82 12.76 13.05 13.11 7600.0 13.11
2021-02-01 14.01 13.05 14.01 13.05 3200.0 13.05
2021-01-29 14.3 13.6 13.6 14.3 1000.0 14.3
2021-01-28 13.65 13.61 13.65 13.61 1000.0 13.61
2021-01-27 14.31 13.56 14.01 14.31 700.0 14.31
2021-01-26 14.51 13.91 13.91 14.51 2200.0 14.51
2021-01-25 14.86 13.9 14.2 14.56 5400.0 14.56
2021-01-22 14.52 14.06 14.06 14.23 2200.0 14.23
2021-01-21 15.75 15.32 15.75 15.36 1100.0 15.36
2021-01-20 16.98 15.0 16.98 15.52 5300.0 15.52
2021-01-19 16.51 13.28 13.28 16.21 19800.0 16.21
2021-01-15 13.87 13.24 13.6 13.35 2600.0 13.35
2021-01-14 13.79 12.55 12.55 13.16 5600.0 13.16
2021-01-13 14.0 12.52 12.52 13.91 5400.0 13.91
2021-01-12 13.46 12.51 12.8 13.2 13000.0 13.2
2021-01-11 14.12 12.04 13.0 13.0 21000.0 13.0
2021-01-08 13.49 12.68 13.18 13.08 18100.0 13.08
2021-01-07 13.51 12.03 13.13 12.68 21700.0 12.68
2021-01-06 13.83 12.5 12.55 13.13 23000.0 13.13
2021-01-05 14.0 12.01 14.0 12.86 55800.0 12.86
2021-01-04 27.0 12.97 12.97 14.23 343700.0 14.23
2020-12-31 14.01 11.87 14.01 11.87 3100.0 11.87
2020-12-30 14.27 14.25 14.27 14.25 400.0 14.25
2020-12-29 14.35 14.11 14.11 14.35 600.0 14.35
2020-12-28 14.09 13.67 13.67 14.09 2300.0 14.09
2020-12-24 13.9 13.9 13.9 13.9 200.0 13.9
2020-12-23 13.95 13.72 13.72 13.9 800.0 13.9
2020-12-22 13.71 13.71 13.71 13.71 0.0 13.71
2020-12-21 13.71 13.71 13.71 13.71 200.0 13.71
2020-12-18 14.5 14.5 14.5 14.5 600.0 14.5
2020-12-17 14.71 14.51 14.51 14.71 400.0 14.71
2020-12-16 14.96 14.5 14.5 14.8 800.0 14.8
2020-12-15 14.91 14.91 14.91 14.91 300.0 14.91
2020-12-14 15.13 14.5 14.5 14.81 1000.0 14.81
2020-12-11 14.92 14.5 14.5 14.92 500.0 14.92
2020-12-10 15.7 15.7 15.7 15.7 0.0 15.7
2020-12-09 15.7 14.5 14.5 15.7 400.0 15.7
2020-12-08 15.66 15.5 15.66 15.51 600.0 15.51
2020-12-07 15.45 14.85 15.3 15.45 900.0 15.45
2020-12-04 14.56 14.56 14.56 14.56 500.0 14.56
2020-12-03 14.87 14.0 14.72 14.0 700.0 14.0
2020-12-02 15.89 14.0 14.25 15.89 1900.0 15.89
2020-12-01 15.5 14.43 14.45 15.5 8900.0 15.5
2020-11-30 14.73 14.73 14.73 14.73 100.0 14.73
2020-11-27 14.73 14.73 14.73 14.73 200.0 14.73
2020-11-25 14.61 14.16 14.16 14.61 400.0 14.61
2020-11-24 14.16 14.16 14.16 14.16 200.0 14.16
2020-11-23 14.73 14.68 14.73 14.68 400.0 14.68
2020-11-20 14.43 14.43 14.43 14.43 400.0 14.43
2020-11-19 14.87 14.4 14.4 14.87 500.0 14.87
2020-11-18 16.0 16.0 16.0 16.0 0.0 16.0
2020-11-17 16.0 16.0 16.0 16.0 300.0 16.0
2020-11-16 16.72 16.13 16.72 16.2 600.0 16.2
2020-11-13 15.5 15.5 15.5 15.5 0.0 15.5
2020-11-12 15.5 15.5 15.5 15.5 0.0 15.5
2020-11-11 15.5 15.5 15.5 15.5 100.0 15.5
2020-11-10 15.5 15.5 15.5 15.5 0.0 15.5
2020-11-09 15.55 15.2 15.2 15.5 1400.0 15.5
2020-11-06 14.77 14.77 14.77 14.77 200.0 14.77
2020-11-05 15.46 15.46 15.46 15.46 0.0 15.46
2020-11-04 15.46 15.46 15.46 15.46 0.0 15.46
2020-11-03 15.46 15.46 15.46 15.46 0.0 15.46
2020-11-02 15.46 15.46 15.46 15.46 0.0 15.46
2020-10-30 15.46 15.46 15.46 15.46 0.0 15.46
2020-10-29 15.46 15.46 15.46 15.46 0.0 15.46
2020-10-28 15.46 15.46 15.46 15.46 0.0 15.46
2020-10-27 15.46 15.46 15.46 15.46 0.0 15.46
2020-10-26 15.64 15.46 15.64 15.46 1500.0 15.46
2020-10-23 15.72 15.52 15.72 15.52 300.0 15.52
2020-10-22 15.75 15.55 15.75 15.55 400.0 15.55
2020-10-21 16.35 16.35 16.35 16.35 300.0 16.35
2020-10-20 15.01 15.01 15.01 15.01 0.0 15.01
2020-10-19 15.12 15.01 15.12 15.01 200.0 15.01
2020-10-16 15.32 15.32 15.32 15.32 100.0 15.32
2020-10-15 15.54 15.54 15.54 15.54 1000.0 15.54
2020-10-14 15.63 15.63 15.63 15.63 0.0 15.63
2020-10-13 15.86 15.5 15.86 15.63 1000.0 15.63
2020-10-12 16.74 16.74 16.74 16.74 0.0 16.74
2020-10-09 16.74 16.74 16.74 16.74 300.0 16.74
2020-10-08 15.75 15.66 15.75 15.66 400.0 15.66
2020-10-07 16.27 16.27 16.27 16.27 0.0 16.27
2020-10-06 16.27 16.27 16.27 16.27 0.0 16.27
2020-10-05 16.27 16.27 16.27 16.27 0.0 16.27
2020-10-02 16.27 16.27 16.27 16.27 0.0 16.27
2020-10-01 16.27 16.27 16.27 16.27 0.0 16.27
2020-09-30 16.27 16.27 16.27 16.27 0.0 16.27
2020-09-29 16.27 16.27 16.27 16.27 0.0 16.27
2020-09-28 16.27 16.27 16.27 16.27 0.0 16.27
2020-09-25 16.27 16.27 16.27 16.27 0.0 16.27
2020-09-24 16.34 16.27 16.34 16.27 700.0 16.27
2020-09-23 16.34 16.34 16.34 16.34 0.0 16.34
2020-09-22 16.34 16.34 16.34 16.34 200.0 16.34
2020-09-21 16.34 16.34 16.34 16.34 0.0 16.34
2020-09-18 16.34 16.34 16.34 16.34 300.0 16.34
2020-09-17 14.85 14.85 14.85 14.85 0.0 14.85
2020-09-16 14.85 14.85 14.85 14.85 0.0 14.85
2020-09-15 14.85 14.85 14.85 14.85 500.0 14.85
2020-09-14 15.01 15.01 15.01 15.01 0.0 15.01
2020-09-11 15.01 15.01 15.01 15.01 0.0 15.01
2020-09-10 15.01 15.01 15.01 15.01 0.0 15.01
2020-09-09 15.01 15.01 15.01 15.01 0.0 15.01
2020-09-08 15.01 15.01 15.01 15.01 100.0 15.01
2020-09-04 15.0 15.0 15.0 15.0 0.0 15.0
2020-09-03 15.0 15.0 15.0 15.0 0.0 15.0
2020-09-02 15.0 15.0 15.0 15.0 0.0 15.0
2020-09-01 15.0 15.0 15.0 15.0 100.0 15.0
2020-08-31 16.04 16.04 16.04 16.04 0.0 16.04
2020-08-28 16.04 16.04 16.04 16.04 0.0 16.04
2020-08-27 16.04 16.04 16.04 16.04 0.0 16.04
2020-08-26 16.04 15.74 15.74 16.04 800.0 16.04
2020-08-25 17.49 17.49 17.49 17.49 0.0 17.49
2020-08-24 17.49 17.49 17.49 17.49 0.0 17.49
2020-08-21 17.49 17.49 17.49 17.49 200.0 17.49
2020-08-20 17.36 16.75 16.76 16.97 600.0 16.97
2020-08-19 17.82 17.36 17.82 17.36 800.0 17.36
2020-08-18 18.42 18.42 18.42 18.42 200.0 18.42
2020-08-17 18.24 18.24 18.24 18.24 200.0 18.24
2020-08-14 16.73 16.62 16.62 16.73 600.0 16.73
2020-08-13 17.0 17.0 17.0 17.0 200.0 17.0
2020-08-12 16.77 16.77 16.77 16.77 0.0 16.77
2020-08-11 16.77 16.51 16.51 16.77 500.0 16.77
2020-08-10 16.8 16.8 16.8 16.8 500.0 16.8
2020-08-07 16.02 15.49 15.49 16.02 400.0 16.02
2020-08-06 14.72 14.72 14.72 14.72 0.0 14.72
2020-08-05 14.72 14.72 14.72 14.72 0.0 14.72
2020-08-04 14.72 14.72 14.72 14.72 200.0 14.72
2020-08-03 14.85 14.85 14.85 14.85 0.0 14.85
2020-07-31 14.85 14.85 14.85 14.85 0.0 14.85
2020-07-30 14.85 14.85 14.85 14.85 100.0 14.85
2020-07-29 14.75 14.75 14.75 14.75 200.0 14.75
2020-07-28 14.75 14.75 14.75 14.75 0.0 14.75
2020-07-27 14.75 14.75 14.75 14.75 400.0 14.75
2020-07-24 14.3 14.3 14.3 14.3 100.0 14.3
2020-07-23 14.85 14.75 14.75 14.85 300.0 14.85
2020-07-22 14.99 14.8 14.8 14.99 25400.0 14.99
2020-07-21 14.25 13.47 13.87 13.47 700.0 13.47
2020-07-20 14.97 14.34 14.97 14.91 700.0 14.91
2020-07-17 14.99 13.62 14.97 13.62 1500.0 13.62
2020-07-16 14.25 14.25 14.25 14.25 0.0 14.25
2020-07-15 16.77 14.0 15.79 14.25 3200.0 14.25
2020-07-14 15.25 14.62 15.25 14.62 600.0 14.62
2020-07-13 15.33 13.95 14.75 15.33 2400.0 15.33
2020-07-10 15.79 14.75 15.22 15.79 700.0 15.79
2020-07-09 15.53 15.53 15.53 15.53 0.0 15.53
2020-07-08 15.72 14.96 14.96 15.53 700.0 15.53
2020-07-07 15.75 15.75 15.75 15.75 0.0 15.75
2020-07-06 15.75 14.75 15.16 15.75 700.0 15.75
2020-07-02 15.5 14.9 14.9 15.5 2500.0 15.5
2020-07-01 15.51 15.51 15.51 15.51 100.0 15.51
2020-06-30 15.9 15.9 15.9 15.9 400.0 15.9
2020-06-29 15.77 15.43 15.7 15.7 1900.0 15.7
2020-06-26 15.93 15.93 15.93 15.93 0.0 15.93
2020-06-25 15.93 15.93 15.93 15.93 200.0 15.93
2020-06-24 16.0 14.95 15.81 15.93 4000.0 15.93
2020-06-23 15.98 14.9 15.0 15.5 3600.0 15.5
2020-06-22 16.0 15.03 15.03 15.41 2200.0 15.41
2020-06-19 16.04 15.17 16.04 16.0 3400.0 16.0
2020-06-18 15.47 15.47 15.47 15.47 200.0 15.47
2020-06-17 14.75 14.75 14.75 14.75 100.0 14.75
2020-06-16 14.62 14.62 14.62 14.62 0.0 14.62
2020-06-15 14.62 14.62 14.62 14.62 0.0 14.62
2020-06-12 14.62 14.62 14.62 14.62 0.0 14.62
2020-06-11 14.62 14.62 14.62 14.62 600.0 14.62
2020-06-10 15.04 14.05 14.1 14.05 800.0 14.05
2020-06-09 15.84 15.84 15.84 15.84 600.0 15.84
2020-06-08 15.8 15.1 15.8 15.1 1100.0 15.1
2020-06-05 16.33 16.0 16.0 16.33 5000.0 16.33
2020-06-04 15.71 15.71 15.71 15.71 0.0 15.71
2020-06-03 17.5 14.97 15.01 15.71 3600.0 15.71
2020-06-02 18.11 16.31 16.73 18.0 1400.0 18.0
2020-06-01 17.25 16.73 17.25 16.73 700.0 16.73
2020-05-29 14.29 14.29 14.29 14.29 0.0 14.29
2020-05-28 14.35 14.29 14.35 14.29 1300.0 14.29
2020-05-27 15.94 15.94 15.94 15.94 200.0 15.94
2020-05-26 15.4 13.88 15.4 14.64 1700.0 14.64
2020-05-22 15.15 12.48 12.48 15.15 1600.0 15.15
2020-05-21 15.41 15.41 15.41 15.41 0.0 15.41
2020-05-20 15.41 15.41 15.41 15.41 400.0 15.41
2020-05-19 15.5 15.5 15.5 15.5 0.0 15.5
2020-05-18 15.5 15.5 15.5 15.5 10600.0 15.5
2020-05-15 15.5 15.5 15.5 15.5 0.0 15.5
2020-05-14 15.5 15.27 15.27 15.5 500.0 15.5
2020-05-13 16.5 16.5 16.5 16.5 0.0 16.5
2020-05-12 16.5 16.5 16.5 16.5 0.0 16.5
2020-05-11 16.5 16.5 16.5 16.5 0.0 16.5
2020-05-08 16.5 16.5 16.5 16.5 400.0 16.5
2020-05-07 16.29 16.29 16.29 16.29 0.0 16.29
2020-05-06 16.29 16.29 16.29 16.29 0.0 16.29
2020-05-05 16.29 15.5 15.5 16.29 400.0 16.29
2020-05-04 15.88 15.88 15.88 15.88 0.0 15.88
2020-05-01 15.88 15.88 15.88 15.88 0.0 15.88
2020-04-30 15.88 15.88 15.88 15.88 0.0 15.88
2020-04-29 15.88 15.47 15.47 15.88 600.0 15.88
2020-04-28 16.03 16.03 16.03 16.03 0.0 16.03
2020-04-27 16.03 16.03 16.03 16.03 0.0 16.03
2020-04-24 16.03 15.51 15.51 16.03 300.0 16.03
2020-04-23 16.0 16.0 16.0 16.0 0.0 16.0
2020-04-22 16.55 16.0 16.55 16.0 900.0 16.0
2020-04-21 17.5 17.5 17.5 17.5 0.0 17.5
2020-04-20 17.5 17.5 17.5 17.5 0.0 17.5
2020-04-17 17.5 17.5 17.5 17.5 300.0 17.5
2020-04-16 19.26 17.81 18.0 18.31 1900.0 18.31
2020-04-15 19.45 19.45 19.45 19.45 0.0 19.45
2020-04-14 19.45 19.45 19.45 19.45 0.0 19.45
2020-04-13 19.45 19.45 19.45 19.45 200.0 19.45
2020-04-09 20.2 20.2 20.2 20.2 0.0 20.2
2020-04-08 20.2 20.2 20.2 20.2 0.0 20.2
2020-04-07 20.2 20.2 20.2 20.2 0.0 20.2
2020-04-06 20.2 20.2 20.2 20.2 0.0 20.2
2020-04-03 20.2 20.2 20.2 20.2 0.0 20.2
2020-04-02 20.2 20.2 20.2 20.2 0.0 20.2
2020-04-01 20.2 20.2 20.2 20.2 0.0 20.2
2020-03-31 20.2 20.2 20.2 20.2 200.0 20.2
2020-03-30 20.35 20.2 20.35 20.2 300.0 20.2
2020-03-27 18.91 18.91 18.91 18.91 200.0 18.91
2020-03-26 17.19 17.19 17.19 17.19 0.0 17.19
2020-03-25 17.19 17.19 17.19 17.19 0.0 17.19
2020-03-24 17.19 17.19 17.19 17.19 100.0 17.19
2020-03-23 16.5 16.5 16.5 16.5 0.0 16.5
2020-03-20 16.5 16.5 16.5 16.5 0.0 16.5
2020-03-19 16.5 16.5 16.5 16.5 0.0 16.5
2020-03-18 16.5 16.5 16.5 16.5 0.0 16.5
2020-03-17 16.5 16.5 16.5 16.5 500.0 16.5
2020-03-16 16.56 16.5 16.56 16.5 400.0 16.5
2020-03-13 17.25 17.25 17.25 17.25 0.0 17.25
2020-03-12 17.75 17.25 17.75 17.25 2000.0 17.25
2020-03-11 18.0 18.0 18.0 18.0 0.0 18.0
2020-03-10 18.0 16.5 16.5 18.0 3400.0 18.0
2020-03-09 19.68 19.68 19.68 19.68 0.0 19.68
2020-03-06 20.32 19.68 20.32 19.68 400.0 19.68
2020-03-05 18.5 18.5 18.5 18.5 0.0 18.5
2020-03-04 18.5 18.5 18.5 18.5 0.0 18.5
2020-03-03 19.13 17.96 19.13 18.5 1200.0 18.5
2020-03-02 18.63 18.5 18.5 18.63 400.0 18.63
2020-02-28 17.5 17.5 17.5 17.5 200.0 17.5
2020-02-27 17.81 15.94 17.71 17.5 11700.0 17.5
2020-02-26 20.49 18.5 20.38 18.5 16300.0 18.5
2020-02-25 19.11 18.75 18.75 19.11 4300.0 19.11
2020-02-24 19.38 19.38 19.38 19.38 0.0 19.38
2020-02-21 19.38 19.38 19.38 19.38 0.0 19.38
2020-02-20 19.38 19.38 19.38 19.38 400.0 19.38
2020-02-19 19.87 19.87 19.87 19.87 100.0 19.87
2020-02-18 19.86 19.86 19.86 19.86 0.0 19.86