uCloudlink Group Inc. American Depositary Sharesのデータ

uCloudlink Group Inc. American Depositary Sharesの基本情報

名前 uCloudlink Group Inc. American Depositary Shares
ティッカー UCL
国 Hong Kong
上場年 2020.0
セクター Consumer Services

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

Date High Low Open Close Volume Adj Close
2021-02-16 14.2 12.69 13.16 13.0 59100.0 13.0
2021-02-12 13.84 10.92 11.85 12.75 126100.0 12.75
2021-02-11 12.02 11.23 11.23 12.02 24300.0 12.02
2021-02-10 11.29 10.63 11.29 11.18 9400.0 11.18
2021-02-09 11.34 10.36 11.09 10.89 20400.0 10.89
2021-02-08 11.43 10.58 10.65 10.97 17000.0 10.97
2021-02-05 10.75 10.55 10.75 10.6 34900.0 10.6
2021-02-04 10.7 10.25 10.25 10.63 21600.0 10.63
2021-02-03 10.5 10.34 10.39 10.4 32300.0 10.4
2021-02-02 10.68 10.22 10.4 10.22 33000.0 10.22
2021-02-01 10.66 10.19 10.5 10.3 30700.0 10.3
2021-01-29 10.77 10.5 10.55 10.51 29000.0 10.51
2021-01-28 11.15 10.56 10.56 10.61 29900.0 10.61
2021-01-27 10.95 10.55 10.69 10.8 38200.0 10.8
2021-01-26 11.29 10.28 10.28 10.62 36200.0 10.62
2021-01-25 10.38 10.15 10.15 10.38 33900.0 10.38
2021-01-22 10.4 10.13 10.13 10.38 35900.0 10.38
2021-01-21 10.34 10.13 10.3 10.13 31700.0 10.13
2021-01-20 10.4 10.11 10.19 10.11 31700.0 10.11
2021-01-19 10.3 10.1 10.12 10.16 23500.0 10.16
2021-01-15 10.55 10.26 10.5 10.3 37300.0 10.3
2021-01-14 10.7 10.2 10.2 10.4 41600.0 10.4
2021-01-13 10.57 10.25 10.25 10.25 34700.0 10.25
2021-01-12 10.7 10.4 10.64 10.4 34400.0 10.4
2021-01-11 10.75 10.28 10.49 10.53 41000.0 10.53
2021-01-08 11.19 10.28 10.61 10.79 39900.0 10.79
2021-01-07 11.04 10.28 10.59 10.28 49100.0 10.28
2021-01-06 10.94 10.58 10.81 10.69 46800.0 10.69
2021-01-05 11.16 10.62 11.16 10.87 40500.0 10.87
2021-01-04 11.42 10.68 10.69 11.0 40200.0 11.0
2020-12-31 11.9 10.13 10.22 10.54 39000.0 10.54
2020-12-30 10.6 10.12 10.17 10.36 43900.0 10.36
2020-12-29 10.7 10.27 10.7 10.47 42200.0 10.47
2020-12-28 10.71 10.02 10.55 10.52 35400.0 10.52
2020-12-24 10.5 9.65 10.4 10.38 17600.0 10.38
2020-12-23 12.2 9.61 12.2 9.61 43600.0 9.61
2020-12-22 12.21 11.81 12.2 11.81 51300.0 11.81
2020-12-21 12.56 11.91 12.56 12.2 42200.0 12.2
2020-12-18 12.36 11.91 12.35 12.2 34800.0 12.2
2020-12-17 13.0 11.68 12.01 12.45 42300.0 12.45
2020-12-16 12.65 11.43 12.65 11.96 34300.0 11.96
2020-12-15 12.65 12.2 12.61 12.65 35600.0 12.65
2020-12-14 13.07 12.51 12.99 12.66 37600.0 12.66
2020-12-11 12.99 12.5 12.7 12.99 34700.0 12.99
2020-12-10 12.91 12.11 12.13 12.63 41400.0 12.63
2020-12-09 12.45 12.01 12.28 12.04 50200.0 12.04
2020-12-08 12.28 12.0 12.28 12.1 35500.0 12.1
2020-12-07 12.81 11.58 11.98 12.74 38400.0 12.74
2020-12-04 11.69 11.28 11.31 11.51 45000.0 11.51
2020-12-03 13.5 11.21 11.24 11.21 37400.0 11.21
2020-12-02 12.0 11.02 12.0 11.23 39600.0 11.23
2020-12-01 13.06 11.62 13.06 12.08 44500.0 12.08
2020-11-30 13.05 9.26 9.26 13.0 65700.0 13.0
2020-11-27 9.56 9.25 9.26 9.31 35400.0 9.31
2020-11-25 9.99 9.13 9.7 9.41 52500.0 9.41
2020-11-24 10.44 9.38 10.42 9.82 35200.0 9.82
2020-11-23 10.0 9.4 9.4 9.8 1300.0 9.8
2020-11-20 9.0 9.0 9.0 9.0 400.0 9.0
2020-11-19 9.14 9.0 9.14 9.0 1200.0 9.0
2020-11-18 9.25 9.25 9.25 9.25 400.0 9.25
2020-11-17 9.25 8.77 8.77 9.25 800.0 9.25
2020-11-16 9.35 9.02 9.35 9.02 700.0 9.02
2020-11-13 10.24 9.42 10.21 9.68 2200.0 9.68
2020-11-12 9.3 9.06 9.06 9.3 1000.0 9.3
2020-11-11 9.73 9.73 9.73 9.73 300.0 9.73
2020-11-10 9.88 9.88 9.88 9.88 0.0 9.88
2020-11-09 9.9 9.88 9.9 9.88 700.0 9.88
2020-11-06 9.88 8.56 9.0 9.88 3500.0 9.88
2020-11-05 9.19 9.19 9.19 9.19 500.0 9.19
2020-11-04 10.0 10.0 10.0 10.0 500.0 10.0
2020-11-03 10.0 10.0 10.0 10.0 500.0 10.0
2020-11-02 10.7 10.7 10.7 10.7 0.0 10.7
2020-10-30 10.7 10.7 10.7 10.7 0.0 10.7
2020-10-29 11.0 10.4 11.0 10.7 1200.0 10.7
2020-10-28 11.68 11.68 11.68 11.68 600.0 11.68
2020-10-27 12.0 12.0 12.0 12.0 700.0 12.0
2020-10-26 12.4 12.11 12.4 12.11 900.0 12.11
2020-10-23 12.47 12.2 12.2 12.47 400.0 12.47
2020-10-22 12.15 12.11 12.15 12.11 1000.0 12.11
2020-10-21 12.65 12.65 12.65 12.65 400.0 12.65
2020-10-20 12.64 12.64 12.64 12.64 100.0 12.64
2020-10-19 12.64 12.28 12.28 12.64 300.0 12.64
2020-10-16 12.37 12.37 12.37 12.37 200.0 12.37
2020-10-15 12.33 12.23 12.23 12.33 400.0 12.33
2020-10-14 12.9 12.88 12.88 12.89 1000.0 12.89
2020-10-13 12.99 12.99 12.99 12.99 0.0 12.99
2020-10-12 13.0 12.05 12.05 12.99 800.0 12.99
2020-10-09 12.83 12.5 12.79 12.5 2300.0 12.5
2020-10-08 12.79 12.79 12.79 12.79 700.0 12.79
2020-10-07 12.8 12.3 12.3 12.74 1200.0 12.74
2020-10-06 12.98 12.98 12.98 12.98 0.0 12.98
2020-10-05 12.98 12.95 12.95 12.98 700.0 12.98
2020-10-02 12.39 12.39 12.39 12.39 0.0 12.39
2020-10-01 12.39 12.39 12.39 12.39 0.0 12.39
2020-09-30 13.07 12.39 13.07 12.39 2500.0 12.39
2020-09-29 13.49 13.08 13.49 13.08 1200.0 13.08
2020-09-28 13.0 13.0 13.0 13.0 800.0 13.0
2020-09-25 13.18 13.18 13.18 13.18 400.0 13.18
2020-09-24 13.3 13.3 13.3 13.3 2300.0 13.3
2020-09-23 13.07 13.07 13.07 13.07 400.0 13.07
2020-09-22 13.39 12.62 13.39 12.75 3200.0 12.75
2020-09-21 13.1 13.1 13.1 13.1 500.0 13.1
2020-09-18 13.59 13.18 13.59 13.18 1600.0 13.18
2020-09-17 12.71 12.71 12.71 12.71 0.0 12.71
2020-09-16 13.1 12.7 13.1 12.71 1700.0 12.71
2020-09-15 13.06 13.06 13.06 13.06 1000.0 13.06
2020-09-14 13.87 13.02 13.63 13.28 2600.0 13.28
2020-09-11 13.75 13.03 13.52 13.33 1100.0 13.33
2020-09-10 13.58 13.0 13.0 13.58 600.0 13.58
2020-09-09 13.5 13.0 13.5 13.06 1200.0 13.06
2020-09-08 13.19 13.0 13.19 13.06 700.0 13.06
2020-09-04 13.49 13.19 13.48 13.3 1000.0 13.3
2020-09-03 14.0 14.0 14.0 14.0 600.0 14.0
2020-09-02 14.03 13.8 14.0 13.99 3100.0 13.99
2020-09-01 13.99 13.99 13.99 13.99 400.0 13.99
2020-08-31 14.7 14.38 14.7 14.5 1900.0 14.5
2020-08-28 13.72 13.53 13.53 13.72 2000.0 13.72
2020-08-27 13.79 13.54 13.62 13.54 1200.0 13.54
2020-08-26 13.91 13.32 13.91 13.62 4100.0 13.62
2020-08-25 14.41 13.31 13.73 13.98 1500.0 13.98
2020-08-24 14.6 14.0 14.6 14.22 1900.0 14.22
2020-08-21 14.56 13.46 13.46 14.56 1800.0 14.56
2020-08-20 14.62 13.85 14.4 13.85 5400.0 13.85
2020-08-19 14.9 13.91 14.9 14.37 3900.0 14.37
2020-08-18 14.65 13.0 13.75 13.69 7100.0 13.69
2020-08-17 15.75 14.0 14.76 14.0 9500.0 14.0
2020-08-14 14.46 13.4 13.87 14.12 4400.0 14.12
2020-08-13 14.5 13.35 14.5 13.35 12000.0 13.35
2020-08-12 16.0 12.27 13.0 14.49 75700.0 14.49
2020-08-11 13.08 12.8 13.08 12.8 1200.0 12.8
2020-08-10 13.33 12.51 13.33 12.95 4000.0 12.95
2020-08-07 13.67 13.1 13.66 13.11 2600.0 13.11
2020-08-06 13.98 13.1 13.67 13.98 3200.0 13.98
2020-08-05 13.84 13.65 13.84 13.65 900.0 13.65
2020-08-04 13.97 13.21 13.21 13.97 2200.0 13.97
2020-08-03 13.8 13.0 13.58 13.34 2800.0 13.34
2020-07-31 14.26 12.6 12.6 13.58 7200.0 13.58
2020-07-30 12.94 12.15 12.15 12.6 6400.0 12.6
2020-07-29 12.3 12.0 12.2 12.15 2900.0 12.15
2020-07-28 13.22 12.01 13.12 12.5 2200.0 12.5
2020-07-27 13.5 12.89 13.38 13.25 3000.0 13.25
2020-07-24 13.0 12.14 12.28 13.0 6000.0 13.0
2020-07-23 12.89 12.31 12.77 12.56 2900.0 12.56
2020-07-22 13.8 12.29 13.8 13.19 11300.0 13.19
2020-07-21 13.75 13.75 13.75 13.75 1000.0 13.75
2020-07-20 14.09 13.6 14.09 13.83 2200.0 13.83
2020-07-17 14.0 13.61 13.61 13.93 3700.0 13.93
2020-07-16 14.09 13.61 14.09 13.89 2700.0 13.89
2020-07-15 14.36 14.02 14.36 14.16 6100.0 14.16
2020-07-14 14.61 14.0 14.61 14.55 7600.0 14.55
2020-07-13 14.8 14.24 14.4 14.44 10100.0 14.44
2020-07-10 14.5 13.45 13.8 13.89 10300.0 13.89
2020-07-09 13.88 13.26 13.88 13.6 7600.0 13.6
2020-07-08 14.0 13.55 13.78 13.88 13000.0 13.88
2020-07-07 15.71 13.71 15.51 13.77 26000.0 13.77
2020-07-06 16.0 15.51 15.99 15.51 11200.0 15.51
2020-07-02 16.25 15.6 16.15 15.79 16800.0 15.79
2020-07-01 16.58 16.11 16.3 16.25 18200.0 16.25
2020-06-30 16.67 16.2 16.5 16.48 10500.0 16.48
2020-06-29 16.7 16.0 16.33 16.68 14000.0 16.68
2020-06-26 16.73 16.43 16.52 16.43 7500.0 16.43
2020-06-25 16.78 16.39 16.5 16.75 6200.0 16.75
2020-06-24 17.44 16.33 17.44 16.57 17900.0 16.57
2020-06-23 17.0 16.4 16.78 16.84 14600.0 16.84
2020-06-22 17.45 16.6 17.45 16.74 6300.0 16.74
2020-06-19 16.98 16.4 16.62 16.4 23600.0 16.4
2020-06-18 18.15 16.0 17.8 16.33 61700.0 16.33
2020-06-17 18.32 17.41 18.32 17.9 14800.0 17.9
2020-06-16 18.0 16.56 17.66 17.99 66500.0 17.99
2020-06-15 17.77 15.55 16.0 17.14 63600.0 17.14
2020-06-12 17.9 16.23 17.9 16.53 79900.0 16.53
2020-06-11 18.23 16.01 16.21 17.17 263400.0 17.17
2020-06-10 24.77 17.0 22.5 17.24 948300.0 17.24