SC Health Corporation Class A Ordinary Sharesのデータ

SC Health Corporation Class A Ordinary Sharesの基本情報

名前 SC Health Corporation Class A Ordinary Shares
ティッカー SCPE
国 nan
上場年 2019.0
セクター Finance

SC Health Corporation Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.6 10.48 10.53 10.54 151700.0 10.54
2021-02-12 10.64 10.44 10.54 10.5 207400.0 10.5
2021-02-11 10.6 10.38 10.54 10.52 160100.0 10.52
2021-02-10 10.65 10.46 10.56 10.52 247300.0 10.52
2021-02-09 10.61 10.42 10.5 10.5 243800.0 10.5
2021-02-08 10.51 10.41 10.45 10.5 139400.0 10.5
2021-02-05 10.59 10.35 10.55 10.4 75000.0 10.4
2021-02-04 10.53 10.45 10.49 10.49 88100.0 10.49
2021-02-03 10.59 10.48 10.59 10.55 142100.0 10.55
2021-02-02 10.6 10.49 10.6 10.54 74100.0 10.54
2021-02-01 10.56 10.35 10.35 10.49 158600.0 10.49
2021-01-29 10.4 10.32 10.36 10.38 80700.0 10.38
2021-01-28 10.45 10.31 10.4 10.4 54100.0 10.4
2021-01-27 10.5 10.3 10.4 10.33 321000.0 10.33
2021-01-26 10.54 10.35 10.53 10.37 113100.0 10.37
2021-01-25 10.61 10.48 10.6 10.5 106300.0 10.5
2021-01-22 10.6 10.44 10.5 10.51 167400.0 10.51
2021-01-21 10.63 10.46 10.63 10.52 143300.0 10.52
2021-01-20 10.71 10.5 10.65 10.59 131800.0 10.59
2021-01-19 10.72 10.32 10.45 10.55 282400.0 10.55
2021-01-15 10.49 10.26 10.35 10.38 351600.0 10.38
2021-01-14 10.5 10.27 10.43 10.33 187300.0 10.33
2021-01-13 10.6 10.31 10.51 10.37 250600.0 10.37
2021-01-12 10.57 10.29 10.29 10.5 896500.0 10.5
2021-01-11 10.39 10.25 10.31 10.29 130400.0 10.29
2021-01-08 10.49 10.22 10.26 10.38 144800.0 10.38
2021-01-07 10.5 10.13 10.5 10.23 326000.0 10.23
2021-01-06 10.79 10.36 10.56 10.4 839200.0 10.4
2021-01-05 10.31 10.27 10.27 10.29 290400.0 10.29
2021-01-04 10.4 10.21 10.4 10.27 284400.0 10.27
2020-12-31 10.31 10.17 10.25 10.25 98600.0 10.25
2020-12-30 10.24 10.16 10.16 10.24 14600.0 10.24
2020-12-29 10.4 10.18 10.4 10.18 77100.0 10.18
2020-12-28 10.41 10.22 10.41 10.3 40600.0 10.3
2020-12-24 10.33 10.25 10.3 10.25 8700.0 10.25
2020-12-23 10.34 10.31 10.31 10.31 18800.0 10.31
2020-12-22 10.32 10.27 10.32 10.31 30000.0 10.31
2020-12-21 10.27 10.2 10.23 10.25 28400.0 10.25
2020-12-18 10.29 10.24 10.25 10.24 116200.0 10.24
2020-12-17 10.25 10.22 10.24 10.22 1800.0 10.22
2020-12-16 10.24 10.17 10.17 10.24 35400.0 10.24
2020-12-15 10.25 10.18 10.18 10.2 4800.0 10.2
2020-12-14 10.39 10.17 10.39 10.19 16400.0 10.19
2020-12-11 10.26 10.22 10.23 10.23 12600.0 10.23
2020-12-10 10.22 10.15 10.16 10.22 7300.0 10.22
2020-12-09 10.21 10.14 10.15 10.2 3000.0 10.2
2020-12-08 10.35 10.21 10.35 10.21 11400.0 10.21
2020-12-07 10.25 10.21 10.21 10.24 29300.0 10.24
2020-12-04 10.21 10.17 10.17 10.2 7600.0 10.2
2020-12-03 10.18 10.17 10.17 10.18 10900.0 10.18
2020-12-02 10.17 10.06 10.06 10.17 2300.0 10.17
2020-12-01 10.13 10.08 10.13 10.08 1200.0 10.08
2020-11-30 10.08 10.08 10.08 10.08 2000.0 10.08
2020-11-27 10.15 10.15 10.15 10.15 100.0 10.15
2020-11-25 10.14 10.14 10.14 10.14 100.0 10.14
2020-11-24 10.12 10.06 10.06 10.12 1100.0 10.12
2020-11-23 10.11 10.06 10.06 10.11 500.0 10.11
2020-11-20 10.1 10.07 10.07 10.1 2900.0 10.1
2020-11-19 10.08 10.08 10.08 10.08 600.0 10.08
2020-11-18 10.09 10.08 10.08 10.09 300.0 10.09
2020-11-17 10.17 10.17 10.17 10.17 400.0 10.17
2020-11-16 10.08 10.08 10.08 10.08 300.0 10.08
2020-11-13 10.1 10.1 10.1 10.1 200.0 10.1
2020-11-12 10.1 10.08 10.08 10.1 300.0 10.1
2020-11-11 10.1 10.1 10.1 10.1 100.0 10.1
2020-11-10 10.14 10.14 10.14 10.14 100.0 10.14
2020-11-09 10.07 10.07 10.07 10.07 10700.0 10.07
2020-11-06 10.09 10.06 10.06 10.09 400.0 10.09
2020-11-05 10.13 10.05 10.05 10.13 71800.0 10.13
2020-11-04 10.09 10.06 10.06 10.09 200.0 10.09
2020-11-03 10.07 10.07 10.07 10.07 1300000.0 10.07
2020-11-02 10.15 10.07 10.15 10.07 1800.0 10.07
2020-10-30 10.05 10.03 10.05 10.03 10900.0 10.03
2020-10-29 10.09 10.03 10.03 10.09 800.0 10.09
2020-10-28 10.06 10.02 10.02 10.03 1300.0 10.03
2020-10-27 10.07 10.04 10.06 10.04 11300.0 10.04
2020-10-26 10.06 10.06 10.06 10.06 200.0 10.06
2020-10-23 10.08 10.08 10.08 10.08 100.0 10.08
2020-10-22 10.2 10.08 10.2 10.08 3800.0 10.08
2020-10-21 10.08 10.08 10.08 10.08 500.0 10.08
2020-10-20 10.11 10.08 10.08 10.11 400.0 10.11
2020-10-19 10.08 10.08 10.08 10.08 400.0 10.08
2020-10-16 10.08 10.08 10.08 10.08 100.0 10.08
2020-10-15 10.08 10.08 10.08 10.08 0.0 10.08
2020-10-14 10.08 10.08 10.08 10.08 300.0 10.08
2020-10-13 10.2 10.2 10.2 10.2 0.0 10.2
2020-10-12 10.2 10.2 10.2 10.2 100.0 10.2
2020-10-09 10.08 10.08 10.08 10.08 100.0 10.08
2020-10-08 10.11 10.1 10.1 10.1 59600.0 10.1
2020-10-07 10.13 10.08 10.1 10.1 1700.0 10.1
2020-10-06 10.15 10.07 10.15 10.07 1100.0 10.07
2020-10-05 10.17 10.12 10.17 10.12 2100.0 10.12
2020-10-02 10.06 10.0 10.0 10.06 1800.0 10.06
2020-10-01 10.23 10.1 10.23 10.1 156400.0 10.1
2020-09-30 10.14 10.08 10.14 10.08 8600.0 10.08
2020-09-29 10.1 10.09 10.1 10.1 260800.0 10.1
2020-09-28 10.14 10.07 10.14 10.12 1900.0 10.12
2020-09-25 10.1 10.09 10.1 10.1 900.0 10.1
2020-09-24 10.1 10.05 10.05 10.1 52600.0 10.1
2020-09-23 10.14 10.1 10.14 10.1 500.0 10.1
2020-09-22 10.14 10.11 10.14 10.11 400.0 10.11
2020-09-21 10.14 10.09 10.14 10.13 654800.0 10.13
2020-09-18 10.14 10.1 10.14 10.14 77400.0 10.14
2020-09-17 10.1 10.07 10.07 10.1 76900.0 10.1
2020-09-16 10.1 10.08 10.1 10.08 1200.0 10.08
2020-09-15 10.09 10.09 10.09 10.09 100.0 10.09
2020-09-14 10.1 10.08 10.08 10.08 53700.0 10.08
2020-09-11 10.14 10.08 10.14 10.08 1300.0 10.08
2020-09-10 10.1 10.08 10.1 10.08 77900.0 10.08
2020-09-09 10.14 10.1 10.14 10.1 900.0 10.1
2020-09-08 10.14 10.11 10.14 10.11 4500.0 10.11
2020-09-04 10.14 10.13 10.14 10.13 1200.0 10.13
2020-09-03 10.14 10.14 10.14 10.14 100.0 10.14
2020-09-02 10.08 10.08 10.08 10.08 200.0 10.08
2020-09-01 10.1 10.08 10.08 10.1 3000.0 10.1
2020-08-31 10.07 10.05 10.05 10.07 45700.0 10.07
2020-08-28 10.1 10.05 10.05 10.1 400.0 10.1
2020-08-27 10.14 10.09 10.14 10.09 600400.0 10.09
2020-08-26 10.18 10.18 10.18 10.18 0.0 10.18
2020-08-25 10.18 10.18 10.18 10.18 0.0 10.18
2020-08-24 10.18 10.18 10.18 10.18 100.0 10.18
2020-08-21 10.06 10.02 10.03 10.03 65500.0 10.03
2020-08-20 10.09 10.03 10.03 10.03 124700.0 10.03
2020-08-19 10.02 10.02 10.02 10.02 0.0 10.02
2020-08-18 10.02 10.02 10.02 10.02 200.0 10.02
2020-08-17 10.21 10.14 10.21 10.14 6900.0 10.14
2020-08-14 10.06 10.03 10.03 10.06 5800.0 10.06
2020-08-13 10.04 10.04 10.04 10.04 233100.0 10.04
2020-08-12 10.02 10.02 10.02 10.02 0.0 10.02
2020-08-11 10.05 9.95 9.95 10.02 654900.0 10.02
2020-08-10 10.1 10.1 10.1 10.1 0.0 10.1
2020-08-07 10.1 10.1 10.1 10.1 0.0 10.1
2020-08-06 10.11 10.1 10.11 10.1 1400.0 10.1
2020-08-05 10.15 10.12 10.15 10.12 1500.0 10.12
2020-08-04 10.15 10.12 10.12 10.15 2000.0 10.15
2020-08-03 10.14 10.05 10.09 10.08 15900.0 10.08
2020-07-31 10.1 10.1 10.1 10.1 0.0 10.1
2020-07-30 10.13 10.1 10.13 10.1 15200.0 10.1
2020-07-29 10.14 10.14 10.14 10.14 0.0 10.14
2020-07-28 10.2 10.14 10.2 10.14 5000.0 10.14
2020-07-27 10.25 10.19 10.25 10.19 40200.0 10.19
2020-07-24 10.13 10.13 10.13 10.13 4700.0 10.13
2020-07-23 10.15 10.1 10.15 10.1 1600.0 10.1
2020-07-22 10.12 10.12 10.12 10.12 0.0 10.12
2020-07-21 10.12 10.12 10.12 10.12 700.0 10.12
2020-07-20 10.19 10.16 10.19 10.16 35400.0 10.16
2020-07-17 10.06 10.06 10.06 10.06 100.0 10.06
2020-07-16 10.23 10.15 10.23 10.18 25400.0 10.18
2020-07-15 10.17 10.14 10.17 10.17 34900.0 10.17
2020-07-14 10.26 10.15 10.26 10.15 11500.0 10.15
2020-07-13 10.23 10.15 10.23 10.15 60900.0 10.15
2020-07-10 10.22 10.07 10.07 10.22 13000.0 10.22
2020-07-09 10.1 10.1 10.1 10.1 0.0 10.1
2020-07-08 10.1 10.1 10.1 10.1 0.0 10.1
2020-07-07 10.1 10.1 10.1 10.1 0.0 10.1
2020-07-06 10.13 10.08 10.08 10.1 720500.0 10.1
2020-07-02 10.18 10.08 10.08 10.13 3900.0 10.13
2020-07-01 10.16 10.06 10.06 10.13 899900.0 10.13
2020-06-30 10.11 10.06 10.06 10.11 6500.0 10.11
2020-06-29 10.13 10.05 10.05 10.1 90700.0 10.1
2020-06-26 10.07 10.05 10.05 10.07 129300.0 10.07
2020-06-25 10.06 10.05 10.05 10.06 27700.0 10.06
2020-06-24 10.05 10.05 10.05 10.05 50600.0 10.05
2020-06-23 10.08 10.06 10.08 10.06 20400.0 10.06
2020-06-22 10.07 10.01 10.01 10.04 15500.0 10.04
2020-06-19 10.05 9.94 9.94 10.05 58800.0 10.05
2020-06-18 10.0 9.94 9.94 9.95 4400.0 9.95
2020-06-17 10.0 9.95 9.95 10.0 200.0 10.0
2020-06-16 9.99 9.94 9.94 9.99 200.0 9.99
2020-06-15 9.94 9.94 9.94 9.94 100.0 9.94
2020-06-12 9.94 9.94 9.94 9.94 200.0 9.94
2020-06-11 9.94 9.94 9.94 9.94 100.0 9.94
2020-06-10 10.08 10.08 10.08 10.08 100.0 10.08
2020-06-09 10.0 9.94 9.94 10.0 300.0 10.0
2020-06-08 10.08 10.08 10.08 10.08 0.0 10.08
2020-06-05 10.08 10.08 10.08 10.08 0.0 10.08
2020-06-04 10.08 10.08 10.08 10.08 0.0 10.08
2020-06-03 10.08 10.08 10.08 10.08 0.0 10.08
2020-06-02 10.08 10.08 10.08 10.08 500.0 10.08
2020-06-01 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-29 9.97 9.94 9.94 9.95 11900.0 9.95
2020-05-28 10.04 9.95 10.04 9.95 33200.0 9.95
2020-05-27 10.05 10.0 10.05 10.0 500.0 10.0
2020-05-26 10.05 10.0 10.05 10.0 600.0 10.0
2020-05-22 9.94 9.94 9.94 9.94 100.0 9.94
2020-05-21 9.94 9.94 9.94 9.94 100.0 9.94
2020-05-20 10.04 9.99 10.04 9.99 500.0 9.99
2020-05-19 10.05 10.0 10.05 10.0 1600.0 10.0
2020-05-18 10.05 10.05 10.05 10.05 700.0 10.05
2020-05-15 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-14 9.95 9.95 9.95 9.95 37500.0 9.95
2020-05-13 9.94 9.94 9.94 9.94 100.0 9.94
2020-05-12 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-11 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-08 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-07 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-06 10.05 9.95 10.05 9.95 997900.0 9.95
2020-05-05 10.05 10.05 10.05 10.05 100.0 10.05
2020-05-04 9.95 9.94 9.95 9.94 200000.0 9.94
2020-05-01 10.0 9.93 9.93 9.93 6000.0 9.93
2020-04-30 9.97 9.97 9.97 9.97 0.0 9.97
2020-04-29 9.97 9.94 9.94 9.97 263100.0 9.97
2020-04-28 10.05 10.0 10.05 10.0 400.0 10.0
2020-04-27 10.0 10.0 10.0 10.0 300.0 10.0
2020-04-24 10.04 9.98 10.04 9.98 200.0 9.98
2020-04-23 10.05 9.95 10.05 9.95 202100.0 9.95
2020-04-22 10.05 10.05 10.05 10.05 100.0 10.05
2020-04-21 9.94 9.94 9.94 9.94 0.0 9.94
2020-04-20 9.94 9.91 9.91 9.94 400.0 9.94
2020-04-17 9.92 9.91 9.91 9.92 700.0 9.92
2020-04-16 9.95 9.82 9.82 9.95 4500.0 9.95
2020-04-15 9.8 9.8 9.8 9.8 200.0 9.8
2020-04-14 9.9 9.83 9.83 9.9 500.0 9.9
2020-04-13 9.82 9.82 9.82 9.82 100.0 9.82
2020-04-09 9.85 9.85 9.85 9.85 100.0 9.85
2020-04-08 10.05 10.05 10.05 10.05 700.0 10.05
2020-04-07 10.05 10.05 10.05 10.05 700.0 10.05
2020-04-06 10.04 9.83 10.04 9.86 800.0 9.86
2020-04-03 10.0 10.0 10.0 10.0 0.0 10.0
2020-04-02 10.0 9.78 9.78 10.0 118000.0 10.0
2020-04-01 10.05 10.04 10.05 10.05 3300.0 10.05
2020-03-31 10.05 10.05 10.05 10.05 300.0 10.05
2020-03-30 9.75 9.75 9.75 9.75 0.0 9.75
2020-03-27 9.75 9.75 9.75 9.75 0.0 9.75
2020-03-26 9.83 9.75 9.83 9.75 33200.0 9.75
2020-03-25 9.7 9.7 9.7 9.7 0.0 9.7
2020-03-24 9.7 9.66 9.66 9.7 225800.0 9.7
2020-03-23 9.7 9.63 9.63 9.66 618600.0 9.66
2020-03-20 9.63 9.61 9.63 9.62 10200.0 9.62
2020-03-19 9.6 9.5 9.6 9.5 4300.0 9.5
2020-03-18 9.66 9.66 9.66 9.66 0.0 9.66
2020-03-17 9.98 9.66 9.77 9.66 502100.0 9.66
2020-03-16 9.89 9.89 9.89 9.89 400100.0 9.89
2020-03-13 10.15 9.85 10.15 9.89 20000.0 9.89
2020-03-12 10.0 9.8 10.0 9.8 1848400.0 9.8
2020-03-11 9.88 9.88 9.88 9.88 0.0 9.88
2020-03-10 9.88 9.88 9.88 9.88 0.0 9.88
2020-03-09 9.97 9.76 9.97 9.88 2400.0 9.88
2020-03-06 9.98 9.98 9.98 9.98 0.0 9.98
2020-03-05 9.98 9.98 9.98 9.98 0.0 9.98
2020-03-04 9.98 9.98 9.98 9.98 0.0 9.98
2020-03-03 9.98 9.98 9.98 9.98 0.0 9.98
2020-03-02 9.98 9.98 9.98 9.98 1000.0 9.98
2020-02-28 10.03 9.98 10.0 9.99 601300.0 9.99
2020-02-27 10.02 10.02 10.02 10.02 100000.0 10.02
2020-02-26 10.01 10.01 10.01 10.01 700.0 10.01
2020-02-25 10.05 10.05 10.05 10.05 0.0 10.05
2020-02-24 10.05 10.05 10.05 10.05 0.0 10.05
2020-02-21 10.05 10.05 10.05 10.05 50000.0 10.05
2020-02-20 10.06 10.06 10.06 10.06 0.0 10.06
2020-02-19 10.06 10.06 10.06 10.06 250000.0 10.06
2020-02-18 10.12 10.05 10.05 10.05 26500.0 10.05