Lion Group Holding Ltd. American Depositary Shareのデータ

Lion Group Holding Ltd. American Depositary Shareの基本情報

名前 Lion Group Holding Ltd. American Depositary Share
ティッカー LGHL
国 China
上場年 nan
セクター Finance

Lion Group Holding Ltd. American Depositary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.95 4.23 4.76 4.55 5237000.0 4.55
2021-02-12 4.63 3.44 3.5 4.45 7200000.0 4.45
2021-02-11 3.75 3.36 3.75 3.4 2363600.0 3.4
2021-02-10 3.89 3.42 3.85 3.57 1663500.0 3.57
2021-02-09 4.1 3.7 4.0 3.88 2505000.0 3.88
2021-02-08 4.14 3.55 3.55 3.7 3461300.0 3.7
2021-02-05 3.6 3.17 3.35 3.45 854900.0 3.45
2021-02-04 3.48 3.25 3.42 3.34 406900.0 3.34
2021-02-03 3.6 3.27 3.37 3.43 613000.0 3.43
2021-02-02 3.37 3.07 3.17 3.3 692800.0 3.3
2021-02-01 3.54 3.01 3.48 3.07 724500.0 3.07
2021-01-29 5.2 3.22 3.45 3.6 11970000.0 3.6
2021-01-28 3.06 2.89 2.9 3.0 192900.0 3.0
2021-01-27 3.49 2.88 3.03 2.95 407800.0 2.95
2021-01-26 3.29 3.02 3.16 3.26 325700.0 3.26
2021-01-25 3.25 2.86 2.99 3.14 539500.0 3.14
2021-01-22 3.05 2.85 3.01 2.94 265300.0 2.94
2021-01-21 3.13 2.88 3.0 2.99 472100.0 2.99
2021-01-20 3.37 3.02 3.37 3.11 380800.0 3.11
2021-01-19 3.58 3.35 3.57 3.38 277200.0 3.38
2021-01-15 3.72 3.38 3.72 3.42 468300.0 3.42
2021-01-14 4.04 3.61 4.04 3.76 645200.0 3.76
2021-01-13 4.33 3.76 3.76 4.09 727100.0 4.09
2021-01-12 4.66 4.01 4.61 4.35 2460400.0 4.35
2021-01-11 4.0 3.58 3.59 3.99 2131000.0 3.99
2021-01-08 5.39 3.11 4.99 3.66 23835000.0 3.66
2021-01-07 2.4 2.08 2.11 2.3 482800.0 2.3
2021-01-06 2.14 2.0 2.05 2.03 198100.0 2.03
2021-01-05 2.05 1.84 1.84 2.0 103100.0 2.0
2021-01-04 1.98 1.8 1.93 1.88 148600.0 1.88
2020-12-31 2.05 1.9 2.05 1.93 178500.0 1.93
2020-12-30 2.12 2.01 2.04 2.08 63400.0 2.08
2020-12-29 2.24 1.88 2.18 2.06 287300.0 2.06
2020-12-28 2.19 2.05 2.14 2.13 164800.0 2.13
2020-12-24 2.12 2.01 2.1 2.04 75300.0 2.04
2020-12-23 2.17 2.08 2.11 2.1 63600.0 2.1
2020-12-22 2.23 2.08 2.14 2.12 362900.0 2.12
2020-12-21 2.26 2.11 2.26 2.13 85400.0 2.13
2020-12-18 2.25 2.15 2.22 2.23 127400.0 2.23
2020-12-17 2.26 2.18 2.25 2.19 83400.0 2.19
2020-12-16 2.37 2.21 2.33 2.24 211100.0 2.24
2020-12-15 2.41 2.21 2.35 2.32 180600.0 2.32
2020-12-14 2.45 2.14 2.22 2.4 400500.0 2.4
2020-12-11 2.19 2.06 2.18 2.13 52100.0 2.13
2020-12-10 2.26 2.12 2.26 2.2 32000.0 2.2
2020-12-09 2.3 2.17 2.3 2.2 49000.0 2.2
2020-12-08 2.3 2.2 2.22 2.22 68000.0 2.22
2020-12-07 2.43 2.17 2.35 2.27 243500.0 2.27
2020-12-04 2.5 2.38 2.47 2.42 37300.0 2.42
2020-12-03 2.65 2.38 2.43 2.46 75100.0 2.46
2020-12-02 2.5 2.37 2.48 2.43 52000.0 2.43
2020-12-01 2.59 2.35 2.5 2.46 123700.0 2.46
2020-11-30 2.77 2.42 2.71 2.55 66500.0 2.55
2020-11-27 2.85 2.62 2.85 2.64 74000.0 2.64
2020-11-25 3.37 2.78 2.96 2.85 704500.0 2.85
2020-11-24 3.1 2.71 2.72 2.84 224800.0 2.84
2020-11-23 2.81 2.57 2.7 2.72 44400.0 2.72
2020-11-20 2.76 2.47 2.65 2.62 67900.0 2.62
2020-11-19 2.69 2.42 2.6 2.52 111200.0 2.52
2020-11-18 2.75 2.33 2.42 2.58 277300.0 2.58
2020-11-17 2.47 2.34 2.45 2.36 10400.0 2.36
2020-11-16 2.55 2.33 2.38 2.48 65700.0 2.48
2020-11-13 2.35 2.27 2.33 2.27 19400.0 2.27
2020-11-12 2.38 2.23 2.25 2.25 10900.0 2.25
2020-11-11 2.43 2.32 2.36 2.32 3000.0 2.32
2020-11-10 2.42 2.36 2.38 2.38 4900.0 2.38
2020-11-09 2.51 2.34 2.48 2.38 23600.0 2.38
2020-11-06 2.5 2.28 2.38 2.36 48800.0 2.36
2020-11-05 2.4 2.22 2.22 2.33 42300.0 2.33
2020-11-04 2.37 2.12 2.34 2.36 18400.0 2.36
2020-11-03 2.51 2.3 2.35 2.32 18300.0 2.32
2020-11-02 2.34 2.25 2.34 2.27 10900.0 2.27
2020-10-30 2.41 2.25 2.37 2.27 16500.0 2.27
2020-10-29 2.5 2.34 2.5 2.42 31400.0 2.42
2020-10-28 2.59 2.46 2.54 2.51 13800.0 2.51
2020-10-27 2.63 2.5 2.61 2.55 20900.0 2.55
2020-10-26 2.85 2.54 2.81 2.59 21500.0 2.59
2020-10-23 2.95 2.63 2.74 2.65 57900.0 2.65
2020-10-22 2.85 2.6 2.62 2.72 69400.0 2.72
2020-10-21 3.09 2.59 2.71 2.68 87500.0 2.68
2020-10-20 3.13 2.63 3.03 2.77 108600.0 2.77
2020-10-19 3.14 2.56 2.65 2.94 484000.0 2.94
2020-10-16 3.1 2.34 2.45 2.68 359200.0 2.68
2020-10-15 2.49 2.28 2.28 2.38 53400.0 2.38
2020-10-14 2.57 2.28 2.57 2.33 41300.0 2.33
2020-10-13 2.5 2.39 2.42 2.41 11700.0 2.41
2020-10-12 2.77 2.25 2.28 2.44 440800.0 2.44
2020-10-09 2.32 2.2 2.31 2.29 8100.0 2.29
2020-10-08 2.3 2.16 2.21 2.3 23600.0 2.3
2020-10-07 2.3 2.15 2.16 2.23 15800.0 2.23
2020-10-06 2.19 2.1 2.19 2.15 16400.0 2.15
2020-10-05 2.27 2.15 2.17 2.15 22000.0 2.15
2020-10-02 2.3 2.17 2.17 2.24 29100.0 2.24
2020-10-01 2.48 2.19 2.22 2.26 27600.0 2.26
2020-09-30 2.51 2.19 2.3 2.25 131900.0 2.25
2020-09-29 2.23 2.16 2.19 2.23 10900.0 2.23
2020-09-28 2.36 2.16 2.33 2.17 21100.0 2.17
2020-09-25 2.48 2.21 2.36 2.25 135400.0 2.25
2020-09-24 2.48 2.13 2.18 2.38 130000.0 2.38
2020-09-23 2.32 2.18 2.21 2.2 22800.0 2.2
2020-09-22 2.55 2.13 2.4 2.18 51700.0 2.18
2020-09-21 2.7 2.3 2.58 2.32 22200.0 2.32
2020-09-18 2.63 2.6 2.61 2.6 4700.0 2.6
2020-09-17 2.62 2.58 2.62 2.58 1100.0 2.58
2020-09-16 2.63 2.58 2.61 2.63 8300.0 2.63
2020-09-15 2.71 2.57 2.71 2.61 24700.0 2.61
2020-09-14 2.7 2.53 2.62 2.59 33200.0 2.59
2020-09-11 2.8 2.52 2.53 2.61 86500.0 2.61
2020-09-10 2.85 2.49 2.49 2.57 91200.0 2.57
2020-09-09 2.62 2.45 2.46 2.48 4700.0 2.48
2020-09-08 2.6 2.5 2.55 2.55 17000.0 2.55
2020-09-04 2.7 2.49 2.61 2.63 45000.0 2.63
2020-09-03 2.83 2.63 2.75 2.64 29900.0 2.64
2020-09-02 2.95 2.61 2.7 2.73 189700.0 2.73
2020-09-01 2.96 2.66 2.71 2.72 98100.0 2.72
2020-08-31 2.71 2.38 2.4 2.71 194500.0 2.71
2020-08-28 2.72 2.36 2.66 2.46 195600.0 2.46
2020-08-27 3.0 2.63 2.8 2.64 257600.0 2.64
2020-08-26 3.08 2.75 2.78 2.82 175800.0 2.82
2020-08-25 3.06 2.77 2.82 2.81 130800.0 2.81
2020-08-24 3.08 2.76 2.8 2.84 172000.0 2.84
2020-08-21 3.07 2.76 3.07 2.79 77500.0 2.79
2020-08-20 3.7 2.96 3.58 3.08 190500.0 3.08
2020-08-19 3.75 3.63 3.71 3.7 29200.0 3.7
2020-08-18 3.9 3.67 3.87 3.71 59700.0 3.71
2020-08-17 4.0 3.71 3.81 3.85 97700.0 3.85
2020-08-14 4.08 3.68 3.69 3.83 178100.0 3.83
2020-08-13 4.1 3.6 3.91 3.68 88100.0 3.68
2020-08-12 4.2 3.9 3.95 4.07 153400.0 4.07
2020-08-11 4.2 3.77 4.13 4.01 309000.0 4.01
2020-08-10 4.27 3.71 3.76 4.05 137300.0 4.05
2020-08-07 3.96 3.55 3.56 3.84 229100.0 3.84
2020-08-06 3.7 3.4 3.4 3.65 213200.0 3.65
2020-08-05 3.65 3.35 3.52 3.45 355500.0 3.45
2020-08-04 3.7 3.42 3.51 3.63 159900.0 3.63
2020-08-03 3.94 3.42 3.77 3.55 181200.0 3.55
2020-07-31 3.92 3.61 3.61 3.81 494700.0 3.81
2020-07-30 3.79 3.58 3.65 3.7 172300.0 3.7
2020-07-29 3.86 3.52 3.74 3.8 646800.0 3.8
2020-07-28 3.92 3.41 3.6 3.46 117900.0 3.46
2020-07-27 4.8 3.51 4.6 3.73 271600.0 3.73
2020-07-24 4.79 4.43 4.56 4.61 90500.0 4.61
2020-07-23 5.36 4.54 4.84 4.6 155800.0 4.6
2020-07-22 5.09 4.7 5.0 4.84 188000.0 4.84
2020-07-21 5.88 5.0 5.54 5.03 295900.0 5.03
2020-07-20 6.02 4.8 4.85 5.55 1415900.0 5.55
2020-07-17 5.2 4.25 4.65 4.73 1107100.0 4.73
2020-07-16 8.93 4.36 8.4 4.73 26320900.0 4.73
2020-07-15 3.78 3.07 3.76 3.42 500700.0 3.42
2020-07-14 3.15 2.61 2.7 3.04 107700.0 3.04
2020-07-13 3.22 2.85 3.11 2.91 224700.0 2.91
2020-07-10 3.33 2.62 2.62 3.2 499200.0 3.2
2020-07-09 2.8 2.23 2.35 2.55 438200.0 2.55
2020-07-08 2.58 2.22 2.23 2.39 202200.0 2.39
2020-07-07 2.48 2.12 2.31 2.32 118900.0 2.32
2020-07-06 2.85 2.15 2.85 2.49 310200.0 2.49
2020-07-02 3.12 2.48 2.6 2.55 308100.0 2.55
2020-07-01 4.1 2.32 2.75 2.95 4606500.0 2.95
2020-06-30 3.44 1.75 1.94 3.05 1285900.0 3.05
2020-06-29 2.14 1.91 2.08 2.0 76300.0 2.0
2020-06-26 2.19 1.85 2.16 2.03 98700.0 2.03
2020-06-25 2.56 1.93 2.39 2.2 193100.0 2.2
2020-06-24 2.9 2.1 2.22 2.18 592800.0 2.18
2020-06-23 2.41 2.07 2.25 2.1 81900.0 2.1
2020-06-22 2.26 1.9 2.23 2.2 132300.0 2.2
2020-06-19 2.69 2.31 2.69 2.43 75700.0 2.43
2020-06-18 3.63 2.2 2.9 2.69 287500.0 2.69
2020-06-17 4.5 2.61 4.5 2.75 227600.0 2.75
2020-06-16 7.72 7.34 7.65 7.61 18900.0 7.61
2020-06-15 7.6 6.75 7.5 7.6 12200.0 7.6
2020-06-12 8.5 7.46 8.04 7.46 13000.0 7.46
2020-06-11 8.5 6.65 8.5 7.6 28100.0 7.6
2020-06-10 11.77 8.3 8.48 9.03 255000.0 9.03
2020-06-09 8.25 7.6 7.6 8.18 31300.0 8.18
2020-06-08 7.6 6.15 6.15 7.6 28500.0 7.6
2020-06-05 6.2 5.55 6.02 5.86 55100.0 5.86
2020-06-04 7.5 5.59 7.5 6.02 60800.0 6.02
2020-06-03 7.8 7.17 7.17 7.3 17300.0 7.3
2020-06-02 7.96 6.62 7.96 7.17 34800.0 7.17
2020-06-01 7.98 7.58 7.58 7.95 11700.0 7.95
2020-05-29 9.44 7.36 9.44 7.78 63400.0 7.78
2020-05-28 10.15 10.07 10.15 10.14 9700.0 10.14
2020-05-27 10.11 10.11 10.11 10.11 100.0 10.11
2020-05-26 10.12 10.12 10.12 10.12 0.0 10.12
2020-05-22 10.12 10.12 10.12 10.12 600.0 10.12
2020-05-21 10.18 10.0 10.0 10.14 502600.0 10.14
2020-05-20 10.12 10.12 10.12 10.12 850000.0 10.12
2020-05-19 10.07 10.07 10.07 10.07 500.0 10.07
2020-05-18 10.04 10.01 10.04 10.01 1800.0 10.01
2020-05-15 10.04 10.04 10.04 10.04 0.0 10.04
2020-05-14 10.04 10.0 10.0 10.04 1000.0 10.04
2020-05-13 10.25 10.2 10.25 10.2 4300.0 10.2
2020-05-12 10.3 10.3 10.3 10.3 0.0 10.3
2020-05-11 10.3 10.3 10.3 10.3 0.0 10.3
2020-05-08 10.32 10.3 10.32 10.3 600.0 10.3
2020-05-07 10.33 10.2 10.21 10.2 7800.0 10.2
2020-05-06 10.35 10.2 10.35 10.21 2900.0 10.21
2020-05-05 10.21 10.21 10.21 10.21 111600.0 10.21
2020-05-04 10.2 10.2 10.2 10.2 6200.0 10.2
2020-05-01 10.18 10.18 10.18 10.18 400000.0 10.18
2020-04-30 10.18 10.18 10.18 10.18 100.0 10.18
2020-04-29 10.19 10.19 10.19 10.19 0.0 10.19
2020-04-28 10.19 10.19 10.19 10.19 0.0 10.19
2020-04-27 10.19 10.19 10.19 10.19 4000.0 10.19
2020-04-24 10.22 10.22 10.22 10.22 0.0 10.22
2020-04-23 10.22 10.22 10.22 10.22 0.0 10.22
2020-04-22 10.22 10.19 10.19 10.22 60200.0 10.22
2020-04-21 10.18 10.18 10.18 10.18 0.0 10.18
2020-04-20 10.18 10.18 10.18 10.18 0.0 10.18
2020-04-17 10.18 10.18 10.18 10.18 7400.0 10.18
2020-04-16 10.17 10.17 10.17 10.17 0.0 10.17
2020-04-15 10.17 10.17 10.17 10.17 0.0 10.17
2020-04-14 10.17 10.17 10.17 10.17 100.0 10.17
2020-04-13 10.13 10.13 10.13 10.13 0.0 10.13
2020-04-09 10.13 10.13 10.13 10.13 0.0 10.13
2020-04-08 10.13 10.12 10.12 10.13 368000.0 10.13
2020-04-07 10.42 10.12 10.42 10.12 1000.0 10.12
2020-04-06 10.1 10.1 10.1 10.1 32800.0 10.1
2020-04-03 10.09 10.09 10.09 10.09 0.0 10.09
2020-04-02 10.09 10.09 10.09 10.09 600.0 10.09
2020-04-01 10.13 9.9 9.9 10.09 106600.0 10.09
2020-03-31 10.08 10.08 10.08 10.08 32500.0 10.08
2020-03-30 10.05 10.05 10.05 10.05 0.0 10.05
2020-03-27 10.05 10.05 10.05 10.05 200.0 10.05
2020-03-26 10.09 10.0 10.0 10.09 37300.0 10.09
2020-03-25 9.9 9.9 9.9 9.9 600.0 9.9
2020-03-24 9.95 9.9 9.95 9.9 89500.0 9.9
2020-03-23 10.0 10.0 10.0 10.0 100.0 10.0
2020-03-20 10.0 9.9 10.0 9.9 193300.0 9.9
2020-03-19 10.09 9.9 10.09 9.95 51600.0 9.95
2020-03-18 10.0 9.7 10.0 9.7 7200.0 9.7
2020-03-17 10.1 10.1 10.1 10.1 426100.0 10.1
2020-03-16 10.1 10.08 10.08 10.1 10000.0 10.1
2020-03-13 10.11 10.08 10.11 10.08 132700.0 10.08
2020-03-12 10.11 10.07 10.11 10.1 20600.0 10.1
2020-03-11 10.14 10.11 10.14 10.11 608000.0 10.11
2020-03-10 10.11 10.1 10.11 10.1 187000.0 10.1
2020-03-09 10.11 10.1 10.11 10.1 192800.0 10.1
2020-03-06 10.1 10.1 10.1 10.1 0.0 10.1
2020-03-05 10.1 10.1 10.1 10.1 0.0 10.1
2020-03-04 10.1 10.1 10.1 10.1 0.0 10.1
2020-03-03 10.1 10.1 10.1 10.1 100000.0 10.1
2020-03-02 10.13 10.13 10.13 10.13 0.0 10.13
2020-02-28 10.13 10.13 10.13 10.13 0.0 10.13
2020-02-27 10.13 10.13 10.13 10.13 0.0 10.13
2020-02-26 10.13 10.13 10.13 10.13 0.0 10.13
2020-02-25 10.13 10.13 10.13 10.13 0.0 10.13
2020-02-24 10.13 10.1 10.1 10.13 19100.0 10.13
2020-02-21 10.1 10.1 10.1 10.1 15100.0 10.1
2020-02-20 10.1 10.1 10.1 10.1 100.0 10.1
2020-02-19 10.1 10.1 10.1 10.1 0.0 10.1
2020-02-18 10.1 10.1 10.1 10.1 0.0 10.1