Mercurity Fintech Holding Inc. ADSのデータ

Mercurity Fintech Holding Inc. ADSの基本情報

名前 Mercurity Fintech Holding Inc. ADS
ティッカー MFH
国 China
上場年 2015.0
セクター Technology

Mercurity Fintech Holding Inc. ADSの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.42 6.43 6.5 8.4 1635500.0 8.4
2021-02-12 6.45 4.8 4.87 6.41 1795300.0 6.41
2021-02-11 5.35 4.5 4.58 4.96 821200.0 4.96
2021-02-10 5.08 4.33 5.08 4.33 498600.0 4.33
2021-02-09 5.43 4.69 4.8 5.26 672600.0 5.26
2021-02-08 4.97 4.53 4.62 4.74 633200.0 4.74
2021-02-05 4.6 4.16 4.4 4.32 351500.0 4.32
2021-02-04 4.49 4.06 4.18 4.35 380800.0 4.35
2021-02-03 4.34 3.86 4.1 4.08 616100.0 4.08
2021-02-02 4.24 3.61 3.61 4.08 844800.0 4.08
2021-02-01 3.87 3.5 3.85 3.59 473700.0 3.59
2021-01-29 4.5 3.62 4.19 3.89 2903900.0 3.89
2021-01-28 3.55 3.11 3.14 3.29 806700.0 3.29
2021-01-27 3.3 3.05 3.11 3.14 253100.0 3.14
2021-01-26 3.49 3.31 3.44 3.38 227600.0 3.38
2021-01-25 3.67 3.34 3.57 3.4 409200.0 3.4
2021-01-22 4.12 3.23 3.27 3.59 1652400.0 3.59
2021-01-21 3.48 3.06 3.2 3.2 716000.0 3.2
2021-01-20 3.58 3.15 3.46 3.2 466700.0 3.2
2021-01-19 3.89 3.4 3.72 3.5 596900.0 3.5
2021-01-15 4.08 3.65 3.97 3.7 650600.0 3.7
2021-01-14 4.35 3.8 4.25 4.11 704900.0 4.11
2021-01-13 4.07 3.64 4.0 3.95 593900.0 3.95
2021-01-12 4.22 3.89 4.15 4.02 257500.0 4.02
2021-01-11 4.23 3.71 3.77 3.99 516000.0 3.99
2021-01-08 5.94 4.03 4.41 4.39 3151200.0 4.39
2021-01-07 4.85 3.36 3.36 4.19 5016500.0 4.19
2021-01-06 3.49 3.15 3.4 3.19 715000.0 3.19
2021-01-05 3.49 3.19 3.34 3.37 406900.0 3.37
2021-01-04 3.34 3.04 3.25 3.34 422500.0 3.34
2020-12-31 3.18 2.98 3.14 3.05 332800.0 3.05
2020-12-30 3.29 3.0 3.17 3.16 472300.0 3.16
2020-12-29 3.19 2.84 3.15 2.88 339800.0 2.88
2020-12-28 3.37 3.08 3.36 3.24 500000.0 3.24
2020-12-24 3.3 3.03 3.15 3.05 146500.0 3.05
2020-12-23 3.83 3.16 3.66 3.2 445400.0 3.2
2020-12-22 4.16 3.35 3.4 3.65 1394800.0 3.65
2020-12-21 3.3 3.04 3.1 3.25 319500.0 3.25
2020-12-18 3.52 3.06 3.29 3.27 370300.0 3.27
2020-12-17 3.7 3.01 3.13 3.43 1698900.0 3.43
2020-12-16 3.47 2.82 3.15 3.05 2253200.0 3.05
2020-12-15 2.98 2.7 2.74 2.92 438000.0 2.92
2020-12-14 2.8 2.6 2.73 2.69 172600.0 2.69
2020-12-11 2.77 2.55 2.71 2.67 107400.0 2.67
2020-12-10 2.84 2.66 2.7 2.79 84700.0 2.79
2020-12-09 2.99 2.7 2.99 2.7 152000.0 2.7
2020-12-08 3.14 2.87 3.14 3.02 217300.0 3.02
2020-12-07 3.3 2.69 2.83 3.22 787900.0 3.22
2020-12-04 3.03 2.65 2.73 2.77 453800.0 2.77
2020-12-03 2.76 2.56 2.6 2.68 232800.0 2.68
2020-12-02 2.75 2.5 2.75 2.59 149800.0 2.59
2020-12-01 2.98 2.7 2.84 2.75 161900.0 2.75
2020-11-30 2.99 2.66 2.7 2.81 614500.0 2.81
2020-11-27 2.8 2.45 2.8 2.55 360500.0 2.55
2020-11-25 3.2 2.8 2.87 2.96 356300.0 2.96
2020-11-24 3.09 2.62 2.62 2.84 898200.0 2.84
2020-11-23 2.59 2.4 2.45 2.52 366700.0 2.52
2020-11-20 2.68 2.28 2.59 2.41 654700.0 2.41
2020-11-19 2.63 2.4 2.45 2.56 260100.0 2.56
2020-11-18 2.7 2.35 2.7 2.39 323900.0 2.39
2020-11-17 2.8 2.52 2.53 2.7 1176900.0 2.7
2020-11-16 2.52 2.31 2.35 2.46 139800.0 2.46
2020-11-13 2.38 2.23 2.23 2.32 127700.0 2.32
2020-11-12 2.5 2.16 2.45 2.22 219500.0 2.22
2020-11-11 2.61 2.34 2.46 2.44 287600.0 2.44
2020-11-10 2.67 2.35 2.62 2.45 223400.0 2.45
2020-11-09 2.76 2.48 2.72 2.66 242500.0 2.66
2020-11-06 2.84 2.65 2.76 2.71 159900.0 2.71
2020-11-05 2.96 2.63 2.84 2.77 483400.0 2.77
2020-11-04 2.9 2.53 2.6 2.78 205900.0 2.78
2020-11-03 2.66 2.5 2.5 2.58 82800.0 2.58
2020-11-02 2.59 2.42 2.48 2.51 52400.0 2.51
2020-10-30 2.55 2.43 2.46 2.49 53200.0 2.49
2020-10-29 2.58 2.34 2.45 2.52 167300.0 2.52
2020-10-28 2.68 2.4 2.68 2.54 310500.0 2.54
2020-10-27 2.97 2.61 2.69 2.83 955000.0 2.83
2020-10-26 2.95 2.5 2.86 2.57 246300.0 2.57
2020-10-23 3.19 2.76 3.14 2.85 196700.0 2.85
2020-10-22 3.32 2.88 2.92 3.16 903400.0 3.16
2020-10-21 3.98 2.78 2.89 3.15 9586100.0 3.15
2020-10-20 2.9 2.59 2.7 2.77 558500.0 2.77
2020-10-19 2.77 2.53 2.54 2.58 398600.0 2.58
2020-10-16 2.91 2.5 2.7 2.5 900200.0 2.5
2020-10-15 2.8 2.57 2.7 2.67 96500.0 2.67
2020-10-14 2.86 2.51 2.77 2.59 276100.0 2.59
2020-10-13 3.45 2.55 2.63 2.96 2325600.0 2.96
2020-10-12 2.65 2.27 2.37 2.5 444200.0 2.5
2020-10-09 2.49 2.21 2.38 2.29 100800.0 2.29
2020-10-08 3.2 2.17 2.17 2.43 989000.0 2.43
2020-10-07 2.3 2.04 2.04 2.23 36500.0 2.23
2020-10-06 2.16 2.06 2.06 2.1 10500.0 2.1
2020-10-05 2.13 2.02 2.12 2.09 19700.0 2.09
2020-10-02 2.16 2.08 2.1 2.16 9600.0 2.16
2020-10-01 2.22 2.1 2.19 2.15 38000.0 2.15
2020-09-30 2.2 2.02 2.1 2.18 48700.0 2.18
2020-09-29 2.27 2.01 2.27 2.1 47700.0 2.1
2020-09-28 2.42 2.21 2.39 2.27 10400.0 2.27
2020-09-25 2.65 2.21 2.27 2.35 62900.0 2.35
2020-09-24 2.27 2.16 2.22 2.27 31400.0 2.27
2020-09-23 2.29 2.15 2.24 2.28 19300.0 2.28
2020-09-22 2.35 2.13 2.25 2.28 23700.0 2.28
2020-09-21 2.37 2.21 2.34 2.21 20300.0 2.21
2020-09-18 2.4 2.28 2.35 2.4 10600.0 2.4
2020-09-17 2.41 2.3 2.3 2.39 9300.0 2.39
2020-09-16 2.46 2.32 2.39 2.37 26200.0 2.37
2020-09-15 2.44 2.29 2.29 2.4 21900.0 2.4
2020-09-14 2.31 2.17 2.17 2.29 27300.0 2.29
2020-09-11 2.29 2.17 2.2 2.17 10100.0 2.17
2020-09-10 2.26 2.12 2.15 2.18 55500.0 2.18
2020-09-09 2.26 2.07 2.2 2.11 73200.0 2.11
2020-09-08 2.5 2.15 2.2 2.25 214400.0 2.25
2020-09-04 2.28 2.04 2.16 2.14 105100.0 2.14
2020-09-03 2.41 2.07 2.2 2.26 86300.0 2.26
2020-09-02 2.52 2.2 2.37 2.28 41700.0 2.28
2020-09-01 2.58 2.34 2.5 2.49 86000.0 2.49
2020-08-31 2.51 2.32 2.49 2.35 32600.0 2.35
2020-08-28 2.74 2.47 2.5 2.59 52500.0 2.59
2020-08-27 2.9 2.3 2.34 2.59 363800.0 2.59
2020-08-26 2.47 2.3 2.39 2.34 31700.0 2.34
2020-08-25 2.42 2.31 2.39 2.42 75900.0 2.42
2020-08-24 2.76 2.25 2.51 2.33 97100.0 2.33
2020-08-21 2.68 2.41 2.61 2.56 51700.0 2.56
2020-08-20 2.81 2.53 2.79 2.6 76900.0 2.6
2020-08-19 3.37 2.76 3.3 2.82 167800.0 2.82
2020-08-18 3.5 3.03 3.39 3.25 233800.0 3.25
2020-08-17 3.7 3.23 3.36 3.35 617800.0 3.35
2020-08-14 3.59 3.25 3.41 3.35 223200.0 3.35
2020-08-13 3.56 3.24 3.24 3.39 70900.0 3.39
2020-08-12 3.39 3.17 3.28 3.22 76400.0 3.22
2020-08-11 3.75 3.29 3.54 3.35 180800.0 3.35
2020-08-10 3.91 3.51 3.51 3.63 165800.0 3.63
2020-08-07 3.95 3.43 3.87 3.54 210800.0 3.54
2020-08-06 4.14 3.63 3.79 3.81 309300.0 3.81
2020-08-05 4.16 3.63 3.84 3.72 478400.0 3.72
2020-08-04 3.76 3.42 3.44 3.61 201800.0 3.61
2020-08-03 4.43 3.36 3.53 3.47 1050100.0 3.47
2020-07-31 3.77 3.31 3.36 3.48 364300.0 3.48
2020-07-30 3.74 3.17 3.5 3.41 290700.0 3.41
2020-07-29 3.89 3.32 3.7 3.75 749500.0 3.75
2020-07-28 4.98 2.92 3.08 3.78 10388600.0 3.78
2020-07-27 4.09 2.61 2.68 3.09 2200600.0 3.09
2020-07-24 2.86 2.54 2.7 2.75 141700.0 2.75
2020-07-23 3.1 2.64 2.86 2.66 94200.0 2.66
2020-07-22 2.83 2.62 2.64 2.82 119400.0 2.82
2020-07-21 2.84 2.51 2.63 2.66 129300.0 2.66
2020-07-20 2.92 2.57 2.71 2.63 135800.0 2.63
2020-07-17 2.85 2.52 2.85 2.74 185700.0 2.74
2020-07-16 3.19 2.63 3.02 2.78 218100.0 2.78
2020-07-15 3.5 2.25 2.25 2.84 1020900.0 2.84
2020-07-14 2.5 2.22 2.49 2.3 116300.0 2.3
2020-07-13 2.75 2.42 2.75 2.57 130500.0 2.57
2020-07-10 2.9 2.27 2.39 2.85 270200.0 2.85
2020-07-09 2.72 2.4 2.53 2.43 25300.0 2.43
2020-07-08 2.83 2.45 2.62 2.53 110000.0 2.53
2020-07-07 3.24 2.26 2.27 2.61 796000.0 2.61
2020-07-06 2.35 2.2 2.26 2.25 66500.0 2.25
2020-07-02 2.39 2.14 2.14 2.27 50700.0 2.27
2020-07-01 2.31 2.16 2.27 2.2 28100.0 2.2
2020-06-30 2.42 2.14 2.42 2.3 32900.0 2.3
2020-06-29 2.47 2.1 2.16 2.45 179300.0 2.45
2020-06-26 2.27 2.08 2.08 2.16 41600.0 2.16
2020-06-25 2.3 2.08 2.12 2.17 24500.0 2.17
2020-06-24 2.39 2.04 2.11 2.15 49900.0 2.15
2020-06-23 2.27 2.02 2.22 2.14 69100.0 2.14
2020-06-22 2.4 2.22 2.27 2.22 26300.0 2.22
2020-06-19 2.55 2.22 2.49 2.3 118500.0 2.3
2020-06-18 2.77 2.49 2.59 2.51 102100.0 2.51
2020-06-17 3.33 2.47 2.5 2.62 271800.0 2.62
2020-06-16 2.8 2.4 2.53 2.42 147700.0 2.42
2020-06-15 2.8 2.32 2.5 2.57 154400.0 2.57
2020-06-12 4.21 2.5 4.1 2.51 415300.0 2.51
2020-06-11 3.6 2.48 2.76 3.4 406200.0 3.4
2020-06-10 5.2 1.86 1.96 3.0 3195100.0 3.0
2020-06-09 2.09 1.85 2.0 1.97 63200.0 1.97
2020-06-08 2.03 1.74 1.95 2.01 162000.0 2.01
2020-06-05 2.24 1.87 2.24 1.96 120300.0 1.96
2020-06-04 2.39 1.64 1.7 2.18 910000.0 2.18
2020-06-03 1.75 1.57 1.65 1.63 40300.0 1.63
2020-06-02 1.74 1.52 1.52 1.65 71200.0 1.65
2020-06-01 1.59 1.52 1.52 1.56 17800.0 1.56
2020-05-29 1.64 1.53 1.6 1.59 44700.0 1.59
2020-05-28 1.68 1.52 1.68 1.53 29200.0 1.53
2020-05-27 1.9 1.5 1.64 1.62 154900.0 1.62
2020-05-26 1.77 1.63 1.63 1.71 15900.0 1.71
2020-05-22 1.75 1.5 1.73 1.69 13500.0 1.69
2020-05-21 1.86 1.61 1.72 1.79 49000.0 1.79
2020-05-20 2.19 1.51 1.84 2.02 220100.0 2.02
2020-05-19 3.01 1.1 1.1 1.93 1553400.0 1.93
2020-05-18 1.5 1.32 1.4 1.41 58300.0 1.41
2020-05-15 1.48 1.14 1.14 1.35 248900.0 1.35
2020-05-14 1.25 1.16 1.2 1.2 40700.0 1.2
2020-05-13 1.3 1.16 1.17 1.2 40400.0 1.2
2020-05-12 1.3 1.11 1.3 1.2 15700.0 1.2
2020-05-11 1.27 1.1 1.22 1.25 38500.0 1.25
2020-05-08 1.4 1.17 1.18 1.23 53800.0 1.23
2020-05-07 1.2 1.14 1.19 1.15 20600.0 1.15
2020-05-06 1.22 1.13 1.13 1.13 35700.0 1.13
2020-05-05 1.24 1.13 1.16 1.19 18100.0 1.19
2020-05-04 1.28 1.14 1.26 1.19 75500.0 1.19
2020-05-01 1.31 1.16 1.19 1.2 42700.0 1.2
2020-04-30 1.28 1.14 1.27 1.2 75900.0 1.2
2020-04-29 1.34 1.2 1.29 1.27 57400.0 1.27
2020-04-28 1.36 1.24 1.36 1.29 68400.0 1.29
2020-04-27 1.69 1.2 1.2 1.35 328300.0 1.35
2020-04-24 1.27 1.1 1.16 1.27 136800.0 1.27
2020-04-23 1.22 1.15 1.2 1.19 19300.0 1.19
2020-04-22 1.25 1.15 1.21 1.24 71300.0 1.24
2020-04-21 1.26 1.14 1.23 1.21 28000.0 1.21
2020-04-20 1.32 1.16 1.18 1.26 97200.0 1.26
2020-04-17 1.28 1.09 1.28 1.17 54200.0 1.17
2020-04-16 1.28 1.04 1.04 1.26 165600.0 1.26
2020-04-15 1.18 1.02 1.18 1.07 61600.0 1.07
2020-04-14 1.18 1.08 1.12 1.1 51900.0 1.1
2020-04-13 1.14 1.0 1.04 1.1 22200.0 1.1
2020-04-09 1.16 1.02 1.1 1.08 56100.0 1.08
2020-04-08 1.19 1.04 1.18 1.05 116600.0 1.05
2020-04-07 1.25 1.1 1.12 1.12 54900.0 1.12
2020-04-06 1.2 1.05 1.15 1.1 40500.0 1.1
2020-04-03 1.18 1.0 1.18 1.1 27600.0 1.1
2020-04-02 1.2 1.1 1.2 1.12 9800.0 1.12
2020-04-01 1.18 1.08 1.08 1.14 20800.0 1.14
2020-03-31 1.4 1.08 1.4 1.16 65600.0 1.16
2020-03-30 1.32 1.12 1.26 1.32 34900.0 1.32
2020-03-27 1.32 1.19 1.22 1.32 36800.0 1.32
2020-03-26 1.3 1.08 1.2 1.27 32100.0 1.27
2020-03-25 1.39 1.2 1.39 1.24 27300.0 1.24
2020-03-24 1.41 1.16 1.4 1.35 25600.0 1.35
2020-03-23 1.36 1.07 1.36 1.32 24200.0 1.32
2020-03-20 1.35 1.16 1.3 1.28 32700.0 1.28
2020-03-19 1.29 1.15 1.24 1.28 20200.0 1.28
2020-03-18 1.4 1.15 1.15 1.2 46600.0 1.2
2020-03-17 1.64 1.06 1.18 1.44 41400.0 1.44
2020-03-16 1.56 1.21 1.42 1.22 48100.0 1.22
2020-03-13 1.8 1.42 1.43 1.66 90600.0 1.66
2020-03-12 1.56 1.38 1.4 1.5 10000.0 1.5
2020-03-11 1.86 1.46 1.84 1.56 41700.0 1.56
2020-03-10 2.0 1.73 1.88 1.78 54200.0 1.78
2020-03-09 1.84 1.46 1.46 1.84 28200.0 1.84
2020-03-06 1.9 1.45 1.45 1.62 51100.0 1.62
2020-03-05 1.6 1.4 1.45 1.55 36600.0 1.55
2020-03-04 1.54 1.47 1.5 1.5 18300.0 1.5
2020-03-03 1.76 1.46 1.76 1.53 4200.0 1.53
2020-03-02 1.68 1.42 1.6 1.68 34600.0 1.68
2020-02-28 1.53 1.4 1.53 1.42 3400.0 1.42
2020-02-27 1.7 1.46 1.5 1.47 7300.0 1.47
2020-02-26 1.62 1.42 1.5 1.46 8100.0 1.46
2020-02-25 1.61 1.4 1.57 1.52 15700.0 1.52
2020-02-24 1.66 1.55 1.66 1.55 9400.0 1.55
2020-02-21 1.7 1.6 1.62 1.66 2100.0 1.66
2020-02-20 1.7 1.56 1.58 1.7 7600.0 1.7
2020-02-19 1.94 1.58 1.58 1.7 75000.0 1.7
2020-02-18 1.7 1.58 1.64 1.6 6100.0 1.6