Capri Holdings Limited Ordinary Sharesのデータ

Capri Holdings Limited Ordinary Sharesの基本情報

名前 Capri Holdings Limited Ordinary Shares
ティッカー CPRI
国 Hong Kong
上場年 2011.0
セクター Consumer Non-Durables

Capri Holdings Limited Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.65 45.99 46.31 46.76 2734400.0 46.76
2021-02-12 46.05 44.64 44.88 46.01 2030000.0 46.01
2021-02-11 46.62 45.04 45.48 45.54 1539000.0 45.54
2021-02-10 45.71 43.85 44.81 45.19 2108900.0 45.19
2021-02-09 46.97 44.6 45.97 44.62 3014500.0 44.62
2021-02-08 47.09 45.54 46.18 46.56 2098700.0 46.56
2021-02-05 46.98 45.15 45.96 46.1 2300900.0 46.1
2021-02-04 46.77 44.01 44.11 45.56 4461600.0 45.56
2021-02-03 45.96 42.5 44.75 43.81 7448300.0 43.81
2021-02-02 43.0 41.73 41.73 42.73 2514200.0 42.73
2021-02-01 42.26 40.53 42.13 41.65 2112700.0 41.65
2021-01-29 43.19 41.05 43.02 41.66 2826300.0 41.66
2021-01-28 43.35 41.5 41.8 42.56 2319700.0 42.56
2021-01-27 42.5 40.45 41.07 40.91 3402500.0 40.91
2021-01-26 43.97 41.45 43.91 42.45 2365600.0 42.45
2021-01-25 44.55 42.13 43.8 43.22 2212100.0 43.22
2021-01-22 44.79 42.81 42.97 44.34 1867100.0 44.34
2021-01-21 45.36 43.6 44.99 43.64 2949600.0 43.64
2021-01-20 43.89 42.5 42.87 43.58 1847000.0 43.58
2021-01-19 43.32 41.5 42.6 42.58 3143500.0 42.58
2021-01-15 43.75 41.87 43.13 42.85 3002600.0 42.85
2021-01-14 46.5 43.5 46.08 43.61 2296900.0 43.61
2021-01-13 46.79 45.55 46.06 45.56 1658300.0 45.56
2021-01-12 46.67 44.9 45.29 46.54 1605200.0 46.54
2021-01-11 45.73 44.06 44.84 45.53 1992100.0 45.53
2021-01-08 45.77 44.3 44.96 45.09 2906900.0 45.09
2021-01-07 45.61 43.61 43.97 44.78 3397900.0 44.78
2021-01-06 44.03 40.25 40.29 42.7 38737000.0 42.7
2021-01-05 41.24 40.49 40.6 41.11 3398900.0 41.11
2021-01-04 44.75 40.33 44.75 40.59 4898500.0 40.59
2020-12-31 42.98 41.58 42.0 42.0 6737100.0 42.0
2020-12-30 44.55 43.08 44.15 43.75 1987900.0 43.75
2020-12-29 43.56 41.96 43.15 43.11 2235200.0 43.11
2020-12-28 44.08 42.18 42.65 43.07 1488700.0 43.07
2020-12-24 42.75 41.77 42.63 42.41 914700.0 42.41
2020-12-23 43.05 41.86 42.3 42.63 1421900.0 42.63
2020-12-22 42.52 41.21 42.0 42.39 2070100.0 42.39
2020-12-21 42.4 40.06 40.12 41.88 2012800.0 41.88
2020-12-18 42.91 41.5 42.54 41.83 2959000.0 41.83
2020-12-17 42.88 40.55 41.0 42.75 3456700.0 42.75
2020-12-16 41.09 39.59 40.32 40.21 5102300.0 40.21
2020-12-15 40.42 38.43 38.83 40.35 1899200.0 40.35
2020-12-14 39.85 38.06 38.91 38.4 2126400.0 38.4
2020-12-11 39.78 37.95 39.78 38.14 2060600.0 38.14
2020-12-10 39.97 38.1 39.02 39.66 1785400.0 39.66
2020-12-09 39.62 38.43 38.79 39.03 1561700.0 39.03
2020-12-08 39.82 38.56 38.61 38.71 2104100.0 38.71
2020-12-07 39.45 38.89 39.05 39.33 1973300.0 39.33
2020-12-04 39.92 38.66 39.0 39.13 2599800.0 39.13
2020-12-03 39.75 37.42 37.5 38.79 3291400.0 38.79
2020-12-02 37.2 34.41 34.79 37.1 3292400.0 37.1
2020-12-01 36.8 34.81 36.06 35.55 3641200.0 35.55
2020-11-30 36.31 35.06 36.09 35.38 5305300.0 35.38
2020-11-27 37.26 35.92 37.26 36.0 3072700.0 36.0
2020-11-25 37.67 35.71 36.33 37.15 3242400.0 37.15
2020-11-24 38.0 36.22 36.97 37.27 4836000.0 37.27
2020-11-23 36.68 35.04 35.59 36.11 7429500.0 36.11
2020-11-20 34.74 33.36 33.81 34.71 4294600.0 34.71
2020-11-19 33.45 31.67 31.73 33.33 2885900.0 33.33
2020-11-18 33.09 31.88 32.14 32.06 3137000.0 32.06
2020-11-17 32.99 30.11 30.58 32.74 6365300.0 32.74
2020-11-16 30.5 29.29 30.25 30.14 7126000.0 30.14
2020-11-13 29.74 28.19 28.29 29.38 4178800.0 29.38
2020-11-12 28.66 27.0 27.46 27.82 3783900.0 27.82
2020-11-11 28.52 27.04 28.42 27.65 4080400.0 27.65
2020-11-10 28.69 26.91 27.03 28.12 6865300.0 28.12
2020-11-09 29.33 26.64 27.99 27.0 7981400.0 27.0
2020-11-06 26.08 24.73 25.08 24.95 3174400.0 24.95
2020-11-05 25.75 24.57 24.79 25.27 6481200.0 25.27
2020-11-04 23.45 22.33 23.01 23.28 4319400.0 23.28
2020-11-03 23.15 21.83 22.39 22.92 3309600.0 22.92
2020-11-02 22.46 21.49 21.73 22.04 3845600.0 22.04
2020-10-30 22.23 21.0 22.01 21.22 3660100.0 21.22
2020-10-29 22.24 21.14 21.65 22.19 5539200.0 22.19
2020-10-28 22.1 21.17 21.71 21.25 3795600.0 21.25
2020-10-27 22.82 22.11 22.33 22.62 3109200.0 22.62
2020-10-26 22.69 21.72 22.3 22.34 4782200.0 22.34
2020-10-23 22.88 21.85 22.78 22.52 2316700.0 22.52
2020-10-22 22.84 21.99 22.24 22.56 2603700.0 22.56
2020-10-21 22.29 21.67 21.8 22.13 1996100.0 22.13
2020-10-20 22.28 21.71 21.8 21.89 2527800.0 21.89
2020-10-19 22.41 21.36 21.57 21.52 3028800.0 21.52
2020-10-16 22.03 21.19 21.8 21.33 2228500.0 21.33
2020-10-15 21.73 20.18 20.32 21.73 2470800.0 21.73
2020-10-14 21.08 20.41 20.41 20.75 2472800.0 20.75
2020-10-13 21.48 20.48 21.35 20.62 3498600.0 20.62
2020-10-12 22.01 21.48 21.74 21.64 3281100.0 21.64
2020-10-09 21.77 20.66 21.36 21.66 4120300.0 21.66
2020-10-08 21.34 20.52 20.6 21.12 3317400.0 21.12
2020-10-07 20.59 19.9 19.9 20.49 3320800.0 20.49
2020-10-06 20.35 19.37 19.89 19.51 4205300.0 19.51
2020-10-05 19.67 18.66 18.8 19.56 4755100.0 19.56
2020-10-02 18.58 17.11 17.29 18.46 3302200.0 18.46
2020-10-01 18.6 17.91 18.11 18.11 2586700.0 18.11
2020-09-30 18.35 17.74 17.74 18.0 3265200.0 18.0
2020-09-29 18.88 17.66 18.88 17.69 4445100.0 17.69
2020-09-28 20.49 18.58 19.98 18.92 4088200.0 18.92
2020-09-25 19.78 19.24 19.56 19.46 2105600.0 19.46
2020-09-24 20.01 18.95 19.71 19.71 3705000.0 19.71
2020-09-23 21.12 20.01 20.67 20.08 3453600.0 20.08
2020-09-22 20.64 19.86 20.22 20.5 2387200.0 20.5
2020-09-21 21.09 20.18 21.01 20.42 3632200.0 20.42
2020-09-18 21.56 20.31 21.5 20.84 5470000.0 20.84
2020-09-17 22.23 21.14 21.45 21.65 3673300.0 21.65
2020-09-16 23.12 21.88 22.17 21.89 8622700.0 21.89
2020-09-15 21.87 21.11 21.6 21.15 4604500.0 21.15
2020-09-14 21.43 20.44 20.48 21.3 3556400.0 21.3
2020-09-11 20.57 19.53 20.06 20.39 4802800.0 20.39
2020-09-10 20.88 18.51 18.75 19.97 15889100.0 19.97
2020-09-09 18.04 17.25 17.87 17.96 2502800.0 17.96
2020-09-08 18.35 16.49 16.7 17.87 4023300.0 17.87
2020-09-04 17.46 16.07 16.8 17.16 3047300.0 17.16
2020-09-03 17.09 15.95 16.5 16.27 2317800.0 16.27
2020-09-02 16.42 15.86 16.09 16.35 1887600.0 16.35
2020-09-01 16.08 15.46 15.67 15.82 1902200.0 15.82
2020-08-31 16.82 15.82 16.74 15.84 2720300.0 15.84
2020-08-28 16.98 16.25 16.69 16.94 1626500.0 16.94
2020-08-27 16.65 16.1 16.1 16.53 2113300.0 16.53
2020-08-26 16.81 16.04 16.29 16.06 1480800.0 16.06
2020-08-25 16.66 15.92 16.54 16.24 2044700.0 16.24
2020-08-24 16.39 15.01 15.1 16.35 3498000.0 16.35
2020-08-21 15.45 14.98 15.14 14.99 1474800.0 14.99
2020-08-20 15.81 15.21 15.58 15.25 1822200.0 15.25
2020-08-19 16.25 15.7 15.82 15.84 1505500.0 15.84
2020-08-18 17.1 15.71 17.1 15.81 3462800.0 15.81
2020-08-17 17.31 16.76 17.09 17.27 2096200.0 17.27
2020-08-14 17.42 16.56 16.89 17.21 1892300.0 17.21
2020-08-13 17.42 17.04 17.24 17.08 1922700.0 17.08
2020-08-12 17.55 16.77 17.43 17.38 2163600.0 17.38
2020-08-11 17.98 17.07 17.43 17.17 3311500.0 17.17
2020-08-10 16.99 15.79 15.79 16.86 3301700.0 16.86
2020-08-07 15.89 14.66 14.87 15.84 2974000.0 15.84
2020-08-06 15.56 14.64 15.42 15.05 4875100.0 15.05
2020-08-05 16.16 15.1 15.55 15.64 6597000.0 15.64
2020-08-04 14.32 13.8 14.04 14.04 3793300.0 14.04
2020-08-03 15.02 13.99 14.98 14.01 3283900.0 14.01
2020-07-31 15.33 14.52 15.17 14.98 2746000.0 14.98
2020-07-30 15.58 14.9 15.52 15.29 2605400.0 15.29
2020-07-29 16.06 14.96 14.96 16.04 4255600.0 16.04
2020-07-28 15.17 14.65 14.76 14.84 5278200.0 14.84
2020-07-27 15.29 14.39 15.25 14.72 6695200.0 14.72
2020-07-24 15.8 15.05 15.65 15.2 5296100.0 15.2
2020-07-23 16.88 15.57 16.36 15.69 9988900.0 15.69
2020-07-22 16.6 15.97 16.16 16.38 2982200.0 16.38
2020-07-21 16.58 15.59 15.59 16.31 2315400.0 16.31
2020-07-20 16.33 15.29 16.24 15.43 2533500.0 15.43
2020-07-17 17.11 16.16 16.95 16.34 2092500.0 16.34
2020-07-16 17.39 16.48 16.69 17.07 2487900.0 17.07
2020-07-15 17.1 16.26 16.46 16.97 3808900.0 16.97
2020-07-14 16.16 15.09 15.4 15.68 2212700.0 15.68
2020-07-13 16.32 14.75 15.55 15.59 3067900.0 15.59
2020-07-10 15.42 14.64 14.76 15.35 2502900.0 15.35
2020-07-09 15.84 14.72 15.76 14.89 2974800.0 14.89
2020-07-08 15.95 15.16 15.42 15.93 3090200.0 15.93
2020-07-07 15.85 14.91 15.38 15.53 3506800.0 15.53
2020-07-06 16.0 14.88 15.82 15.71 3957000.0 15.71
2020-07-02 16.46 15.16 15.97 15.23 3390700.0 15.23
2020-07-01 16.83 14.91 16.2 15.34 5782500.0 15.34
2020-06-30 15.93 15.12 15.49 15.63 3030100.0 15.63
2020-06-29 15.66 14.14 14.41 15.66 3863100.0 15.66
2020-06-26 15.28 14.2 15.08 14.37 5084600.0 14.37
2020-06-25 15.54 14.56 14.84 15.11 2324200.0 15.11
2020-06-24 15.98 14.88 15.91 15.32 3458600.0 15.32
2020-06-23 16.46 15.67 15.96 16.3 2580200.0 16.3
2020-06-22 15.96 15.22 15.56 15.78 3820100.0 15.78
2020-06-19 16.9 15.34 16.82 15.75 4589900.0 15.75
2020-06-18 17.33 16.27 16.35 16.53 2854300.0 16.53
2020-06-17 18.23 16.55 18.03 16.77 3237400.0 16.77
2020-06-16 19.13 17.88 18.59 18.4 4589500.0 18.4
2020-06-15 17.18 15.64 16.2 17.01 4046500.0 17.01
2020-06-12 18.07 16.35 17.9 17.21 4226400.0 17.21
2020-06-11 18.12 16.38 17.49 16.65 5548000.0 16.65
2020-06-10 21.05 19.36 21.02 19.48 3756000.0 19.48
2020-06-09 22.42 20.8 22.24 21.02 4397000.0 21.02
2020-06-08 23.74 22.0 22.44 23.29 6811700.0 23.29
2020-06-05 23.09 20.8 22.04 20.86 5803800.0 20.86
2020-06-04 20.24 17.48 17.77 20.04 7635400.0 20.04
2020-06-03 18.54 17.66 18.16 17.89 7949900.0 17.89
2020-06-02 17.58 16.34 17.19 17.46 4208200.0 17.46
2020-06-01 17.21 14.98 15.07 16.8 4972200.0 16.8
2020-05-29 16.19 14.97 15.92 15.04 12722400.0 15.04
2020-05-28 18.04 16.3 17.99 16.37 4328900.0 16.37
2020-05-27 18.46 17.19 17.36 17.85 5478000.0 17.85
2020-05-26 16.73 15.5 15.5 16.4 4275600.0 16.4
2020-05-22 15.35 14.38 15.04 14.5 2386400.0 14.5
2020-05-21 15.2 13.89 13.94 15.06 3663700.0 15.06
2020-05-20 14.31 13.56 13.82 13.98 3819800.0 13.98
2020-05-19 14.5 13.27 14.34 13.45 3155900.0 13.45
2020-05-18 14.78 13.47 13.62 14.38 5078500.0 14.38
2020-05-15 13.35 12.55 12.7 12.87 3262300.0 12.87
2020-05-14 13.07 11.61 12.37 13.01 4386000.0 13.01
2020-05-13 13.3 12.58 13.17 12.9 4079600.0 12.9
2020-05-12 14.87 13.4 14.5 13.4 4747100.0 13.4
2020-05-11 14.73 13.81 14.62 14.31 42566200.0 14.31
2020-05-08 15.21 14.23 14.46 15.01 3516200.0 15.01
2020-05-07 14.49 13.7 13.8 14.03 6057500.0 14.03
2020-05-06 14.21 13.16 13.81 13.24 2431400.0 13.24
2020-05-05 15.01 13.72 14.46 13.81 2643500.0 13.81
2020-05-04 14.01 12.7 13.17 13.88 2268900.0 13.88
2020-05-01 14.58 13.37 14.26 13.96 4588300.0 13.96
2020-04-30 16.28 14.96 16.09 15.25 5567500.0 15.25
2020-04-29 16.97 15.68 15.92 16.56 6245900.0 16.56
2020-04-28 15.23 14.05 14.53 15.04 4551300.0 15.04
2020-04-27 13.92 12.5 12.76 13.86 3316100.0 13.86
2020-04-24 12.87 11.75 11.8 12.5 6218200.0 12.5
2020-04-23 12.15 11.07 11.12 11.74 3892900.0 11.74
2020-04-22 11.96 11.04 11.85 11.12 4031700.0 11.12
2020-04-21 12.16 11.37 11.73 11.48 4311700.0 11.48
2020-04-20 13.37 12.16 12.5 12.2 4018300.0 12.2
2020-04-17 14.2 12.55 13.09 12.93 5515200.0 12.93
2020-04-16 13.55 12.18 13.55 12.24 4102700.0 12.24
2020-04-15 13.7 12.9 13.55 13.36 7503800.0 13.36
2020-04-14 14.48 13.33 13.45 14.41 4743500.0 14.41
2020-04-13 13.6 11.97 13.34 13.03 5075300.0 13.03
2020-04-09 15.42 13.19 14.94 13.38 9963000.0 13.38
2020-04-08 14.1 12.92 12.96 13.79 4258600.0 13.79
2020-04-07 14.41 11.81 11.81 12.79 9544300.0 12.79
2020-04-06 11.35 9.04 9.38 10.74 7114900.0 10.74
2020-04-03 8.85 7.81 8.33 8.53 4060200.0 8.53
2020-04-02 9.18 7.75 8.75 8.13 7929700.0 8.13
2020-04-01 10.2 8.75 10.09 8.91 5031400.0 8.91
2020-03-31 11.59 10.61 11.14 10.79 2981500.0 10.79
2020-03-30 11.6 10.6 11.6 11.25 3709400.0 11.25
2020-03-27 12.7 11.49 12.42 11.67 3958300.0 11.67
2020-03-26 14.1 12.45 12.89 13.44 4223600.0 13.44
2020-03-25 13.52 10.84 11.97 12.89 6813100.0 12.89
2020-03-24 11.26 9.76 10.14 11.11 7130400.0 11.11
2020-03-23 10.2 9.01 9.85 9.22 4996600.0 9.22
2020-03-20 11.08 9.36 10.3 9.87 9511700.0 9.87
2020-03-19 10.16 7.0 7.58 10.02 7906300.0 10.02
2020-03-18 8.52 5.42 7.56 7.52 10494300.0 7.52
2020-03-17 9.83 7.54 9.82 8.15 11295500.0 8.15
2020-03-16 11.36 9.0 10.75 9.66 10070200.0 9.66
2020-03-13 15.65 12.78 15.51 13.93 8303500.0 13.93
2020-03-12 17.67 14.07 17.43 14.34 6201900.0 14.34
2020-03-11 20.42 18.63 20.13 18.83 3851600.0 18.83
2020-03-10 21.48 19.55 21.16 20.87 3737700.0 20.87
2020-03-09 21.71 20.0 21.37 20.21 4844300.0 20.21
2020-03-06 23.37 21.7 22.19 22.93 5494200.0 22.93
2020-03-05 24.26 22.75 24.01 23.36 4799100.0 23.36
2020-03-04 25.17 24.03 24.59 25.14 3477000.0 25.14
2020-03-03 25.84 23.86 25.27 24.4 3918700.0 24.4
2020-03-02 25.85 24.45 25.82 25.43 4461900.0 25.43
2020-02-28 25.82 23.95 23.95 25.82 4951900.0 25.82
2020-02-27 25.5 23.88 24.0 24.64 4209000.0 24.64
2020-02-26 26.08 24.46 25.98 24.74 4268300.0 24.74
2020-02-25 26.82 25.0 26.72 25.65 4029300.0 25.65
2020-02-24 26.91 25.57 26.11 26.54 3923700.0 26.54
2020-02-21 28.45 27.29 28.34 27.66 3582100.0 27.66
2020-02-20 29.01 27.53 27.56 28.86 3945000.0 28.86
2020-02-19 28.03 27.45 27.73 27.65 2833200.0 27.65
2020-02-18 28.69 27.79 28.34 28.19 3483200.0 28.19