$MFH: Mercurity Fintech Holding Inc. - American Depositary Shares
2024-03-26 MFH 2024-03-26 18:00:55 1.68 1.06 -12.14% MFH 2024-03-26 20:01:06 0.00 0.00 -12.14% 2024-03-27 MFH 2024-03-27 05:01:00 1.50 0.50 -12.14% MFH 2024-03-27 08:01:21 1.50 1.14 -12.14% MFH 2024-03-27 10:01:22 1.40 1.15 -5.71% MFH 2024-03-27 11:01:07 1.40 1.29 5.71% MFH 2024-03-27 12:01:38 1.40 1.32 11.43% MFH 2024-03-27 13:01:14 1.61 1.46 22.14% MFH 2024-03-27 14:01:23 1.65 1.43 19.29% MFH 2024-03-27 15:00:54 1.50 1.46 16.43% MFH 2024-03-27 16:01:02 1.68 1.47 16.43% MFH 2024-03-27 17:00:55 1.68 1.47 18.70% MFH 2024-03-27 20:01:20 0.00 0.00 36.59% 2024-03-28 MFH 2024-03-28 05:01:12 1.70 1.29 36.59% MFH 2024-03-28 07:01:10 1.70 1.40 36.59% MFH 2024-03-28 10:01:11 1.40 1.31 -7.32% MFH 2024-03-28 11:01:11 1.45 1.42 -5.69% MFH 2024-03-28 12:01:23 1.40 1.32 -4.88% MFH 2024-03-28 13:01:05 1.40 1.38 -4.88% MFH 2024-03-28 14:01:15 1.40 1.38 -5.69% MFH 2024-03-28 16:01:20 1.74 1.38 -7.32% MFH 2024-03-28 17:01:07 1.56 1.38 -6.12% MFH 2024-03-28 20:01:04 0.00 0.00 -6.12% 2024-04-01 MFH 2024-04-01 05:01:20 1.89 1.27 -6.12% MFH 2024-04-01 06:01:25 1.89 1.28 -6.12% MFH 2024-04-01 07:01:08 1.89 1.27 -6.12% MFH 2024-04-01 09:01:09 1.88 1.28 -6.12% MFH 2024-04-01 10:01:18 1.29 1.24 -6.80% MFH 2024-04-01 11:01:15 1.30 1.28 -6.12% MFH 2024-04-01 12:01:25 1.30 1.22 -5.44% MFH 2024-04-01 13:01:12 1.30 1.15 -6.80% MFH 2024-04-01 14:01:21 1.30 1.19 -6.80% MFH 2024-04-01 15:01:05 1.30 1.17 -10.20% MFH 2024-04-01 16:01:21 1.75 1.18 -12.24% MFH 2024-04-01 17:00:57 1.75 1.18 -13.04% MFH 2024-04-01 18:01:18 1.35 1.22 -13.04% MFH 2024-04-01 19:01:17 1.50 1.22 -13.04% MFH 2024-04-01 20:01:09 0.00 0.00 -9.42% 2024-04-02 MFH 2024-04-02 05:01:03 1.62 1.05 -9.42% MFH 2024-04-02 07:01:03 1.62 1.28 -9.42% MFH 2024-04-02 08:01:17 1.61 1.28 -9.42% MFH 2024-04-02 10:01:24 1.22 1.21 1.45% MFH 2024-04-02 11:01:04 1.23 1.21 2.17% MFH 2024-04-02 12:01:27 1.25 1.21 2.17% MFH 2024-04-02 16:01:23 1.50 1.20 -1.45% MFH 2024-04-02 17:01:13 1.50 1.20 -1.67% MFH 2024-04-02 18:01:16 1.50 1.20 4.17% MFH 2024-04-02 20:01:16 0.00 0.00 4.17% 2024-04-03 MFH 2024-04-03 05:00:59 1.50 0.48 4.17% MFH 2024-04-03 07:01:17 1.50 0.99 4.17% MFH 2024-04-03 08:01:31 1.50 1.01 4.17% MFH 2024-04-03 10:01:24 1.25 1.21 1.67% MFH 2024-04-03 14:01:18 1.25 1.22 1.67% MFH 2024-04-03 16:01:19 1.50 1.22 -0.83% MFH 2024-04-03 17:01:07 1.50 1.21 -0.83% MFH 2024-04-03 20:01:16 0.00 0.00 -0.83% 2024-04-04 MFH 2024-04-04 05:01:08 1.50 0.49 -0.83% MFH 2024-04-04 07:01:14 1.62 0.99 -0.83% MFH 2024-04-04 09:01:13 1.62 1.12 -0.83% MFH 2024-04-04 10:01:31 1.28 1.15 3.33% MFH 2024-04-04 11:01:09 1.28 1.21 3.33% MFH 2024-04-04 12:01:26 1.28 1.21 1.67% MFH 2024-04-04 14:01:18 1.28 1.15 2.50% MFH 2024-04-04 16:01:26 1.50 1.15 -5.83% MFH 2024-04-04 17:01:12 1.50 1.15 -5.74% MFH 2024-04-04 20:01:23 0.00 0.00 -5.74% 2024-04-05 MFH 2024-04-05 05:01:08 1.50 0.46 -5.74% MFH 2024-04-05 07:01:12 1.50 0.92 -5.74% MFH 2024-04-05 08:01:30 1.28 1.00 -5.74% MFH 2024-04-05 10:01:33 1.27 1.20 -4.92% MFH 2024-04-05 11:01:09 1.27 1.19 -7.38% MFH 2024-04-05 12:01:17 1.28 1.25 -6.56% MFH 2024-04-05 13:01:06 1.28 1.25 -2.46% MFH 2024-04-05 15:01:11 1.28 1.23 -2.46% MFH 2024-04-05 16:01:29 1.50 1.23 -3.28% MFH 2024-04-05 20:01:21 0.00 0.00 -3.28% 2024-04-08 MFH 2024-04-08 04:01:29 1.53 0.00 -3.28% MFH 2024-04-08 05:01:17 1.50 1.28 -3.28% MFH 2024-04-08 09:01:43 1.36 1.28 3.28% MFH 2024-04-08 10:01:32 1.28 1.20 -2.46% MFH 2024-04-08 11:01:09 1.23 1.20 -2.46% MFH 2024-04-08 13:01:06 1.23 1.20 -3.28% MFH 2024-04-08 14:01:20 1.20 1.10 -3.28% MFH 2024-04-08 16:01:25 1.36 1.11 -12.30% MFH 2024-04-08 17:01:02 1.35 1.11 -12.10% MFH 2024-04-08 20:01:15 0.00 0.00 -12.10% 2024-04-09 MFH 2024-04-09 05:01:09 1.62 1.03 -12.10% MFH 2024-04-09 07:01:24 1.28 1.03 7.26% MFH 2024-04-09 08:01:28 1.28 1.07 7.26% MFH 2024-04-09 09:01:15 1.28 1.03 7.26% MFH 2024-04-09 10:01:09 1.18 1.14 5.65% MFH 2024-04-09 11:01:04 1.20 1.14 5.65% MFH 2024-04-09 13:01:18 1.20 1.17 5.65% MFH 2024-04-09 16:01:39 1.28 1.17 6.45% MFH 2024-04-09 17:01:10 1.28 1.17 7.14% MFH 2024-04-09 20:01:16 0.00 0.00 7.14% 2024-04-10 MFH 2024-04-10 05:01:11 1.62 0.86 7.14% MFH 2024-04-10 07:01:07 1.62 1.03 7.14% MFH 2024-04-10 10:01:31 1.23 1.19 1.79% MFH 2024-04-10 11:01:12 1.27 1.19 2.68% MFH 2024-04-10 12:01:14 1.28 1.19 2.68% MFH 2024-04-10 13:01:12 1.27 1.19 2.68% MFH 2024-04-10 14:01:20 1.28 1.19 2.68% MFH 2024-04-10 16:01:21 1.25 1.09 0.00% MFH 2024-04-10 20:01:16 0.00 0.00 0.00% 2024-04-11 MFH 2024-04-11 05:01:24 1.62 1.25 0.00% MFH 2024-04-11 09:01:03 0.00 1.25 0.00% MFH 2024-04-11 10:01:19 1.28 1.22 3.33% MFH 2024-04-11 13:01:07 1.28 1.21 3.33% MFH 2024-04-11 15:01:14 1.28 1.21 0.00% MFH 2024-04-11 16:01:16 1.25 1.17 -2.50% MFH 2024-04-11 17:01:15 1.25 1.17 -2.48% MFH 2024-04-11 20:01:18 0.00 0.00 -2.48% 2024-04-12 MFH 2024-04-12 05:01:22 1.62 0.86 -2.48% MFH 2024-04-12 07:01:01 1.62 1.04 -2.48% MFH 2024-04-12 08:01:02 1.62 1.10 -2.48% MFH 2024-04-12 10:01:40 1.28 1.21 4.96% MFH 2024-04-12 11:01:12 1.28 1.21 0.00% MFH 2024-04-12 12:01:02 1.28 1.22 0.83% MFH 2024-04-12 13:01:06 1.27 1.10 0.83% MFH 2024-04-12 14:01:11 1.28 1.10 0.83% MFH 2024-04-12 16:01:29 1.50 1.11 -6.61% MFH 2024-04-12 17:01:08 1.50 1.11 -3.31% MFH 2024-04-12 20:01:16 0.00 0.00 -3.31% 2024-04-15 MFH 2024-04-15 05:01:00 1.28 0.47 -3.31% MFH 2024-04-15 07:01:10 1.28 1.04 -3.31% MFH 2024-04-15 09:01:02 1.28 1.01 -3.31% MFH 2024-04-15 10:01:30 1.28 1.11 2.48% MFH 2024-04-15 16:01:22 1.50 1.21 -0.83% MFH 2024-04-15 17:01:01 1.50 1.21 -0.85% MFH 2024-04-15 20:01:20 0.00 0.00 -0.85% 2024-04-16 MFH 2024-04-16 05:00:57 1.36 1.21 -0.85% MFH 2024-04-16 10:01:13 1.28 1.10 0.00% MFH 2024-04-16 11:01:04 1.27 1.15 5.13% MFH 2024-04-16 12:01:17 1.28 1.15 5.13% MFH 2024-04-16 13:00:56 1.50 1.40 20.51% MFH 2024-04-16 14:01:14 1.50 1.40 14.53% MFH 2024-04-16 15:01:08 1.50 1.28 13.68% MFH 2024-04-16 16:01:27 1.36 1.21 2.56% MFH 2024-04-16 17:01:09 1.36 1.21 2.48% MFH 2024-04-16 20:01:15 0.00 0.00 2.48% 2024-04-17 MFH 2024-04-17 05:01:13 1.36 0.52 2.48% MFH 2024-04-17 06:01:25 1.36 0.50 2.48% MFH 2024-04-17 07:01:08 1.50 1.17 2.48% MFH 2024-04-17 08:01:15 1.36 1.21 2.48% MFH 2024-04-17 10:01:24 1.36 1.21 0.00% MFH 2024-04-17 11:01:03 1.42 1.41 7.44% MFH 2024-04-17 12:01:20 1.56 1.43 15.70% MFH 2024-04-17 13:01:09 1.56 1.43 12.40% MFH 2024-04-17 14:01:23 1.52 1.41 9.92% MFH 2024-04-17 15:01:04 1.59 1.43 16.53% MFH 2024-04-17 16:01:21 1.67 1.43 14.88% MFH 2024-04-17 17:01:20 1.68 1.43 13.74% MFH 2024-04-17 20:01:15 0.00 0.00 13.74% 2024-04-18 MFH 2024-04-18 05:00:54 1.73 1.24 13.74% MFH 2024-04-18 09:01:04 1.50 1.29 13.74% MFH 2024-04-18 10:01:28 1.47 1.35 -1.53% MFH 2024-04-18 11:01:00 1.50 1.35 -1.53% MFH 2024-04-18 12:01:10 1.46 1.35 -1.53% MFH 2024-04-18 13:01:14 1.46 1.35 0.76% MFH 2024-04-18 14:01:30 1.50 1.35 0.76% MFH 2024-04-18 16:01:20 1.50 1.30 3.05% MFH 2024-04-18 17:01:09 1.50 1.18 2.78% MFH 2024-04-18 18:01:02 1.59 1.18 2.78% MFH 2024-04-18 20:01:19 0.00 0.00 2.78% 2024-04-19 MFH 2024-04-19 05:01:05 1.53 1.28 2.78% MFH 2024-04-19 06:01:32 1.49 1.28 2.78% MFH 2024-04-19 08:01:17 1.53 1.28 2.78% MFH 2024-04-19 10:01:36 1.53 1.28 -9.03% MFH 2024-04-19 12:01:20 1.53 1.29 -9.03% MFH 2024-04-19 16:01:25 1.28 0.50 -20.14% MFH 2024-04-19 17:01:05 1.28 1.05 -19.73% MFH 2024-04-19 20:01:14 0.00 0.00 -19.73% 2024-04-22 MFH 2024-04-22 07:01:00 1.36 1.02 -19.73% MFH 2024-04-22 08:01:42 1.36 1.09 -19.73% MFH 2024-04-22 09:01:01 1.75 0.00 -19.73% MFH 2024-04-22 10:01:23 1.41 1.30 18.37% MFH 2024-04-22 11:01:14 1.36 1.28 22.45% MFH 2024-04-22 12:01:19 1.34 1.28 22.45% MFH 2024-04-22 13:01:10 1.36 1.28 10.88% MFH 2024-04-22 15:01:11 1.36 1.28 12.93% MFH 2024-04-22 16:01:29 1.48 1.28 -2.04% MFH 2024-04-22 17:01:05 1.48 1.28 -2.63% MFH 2024-04-22 18:01:15 1.36 1.23 -2.63% MFH 2024-04-22 20:01:18 0.00 0.00 -2.63% 2024-04-23 MFH 2024-04-23 05:00:56 1.36 0.53 -2.63% MFH 2024-04-23 07:01:09 1.36 1.06 -2.63% MFH 2024-04-23 09:00:55 1.36 0.79 -2.63% MFH 2024-04-23 10:01:11 1.50 1.38 7.89% MFH 2024-04-23 11:01:10 1.43 1.30 7.89% MFH 2024-04-23 12:01:16 1.47 1.41 14.91% MFH 2024-04-23 13:00:55 1.41 1.34 9.65% MFH 2024-04-23 15:01:09 1.48 1.35 9.65% MFH 2024-04-23 16:01:22 1.50 1.28 9.65% MFH 2024-04-23 17:01:01 1.50 1.29 8.46% MFH 2024-04-23 20:01:31 0.00 0.00 8.46% 2024-04-24 MFH 2024-04-24 04:01:16 1.53 0.00 8.46% MFH 2024-04-24 05:01:18 1.50 0.57 8.46% MFH 2024-04-24 07:01:03 1.50 1.28 8.46% MFH 2024-04-24 08:01:11 1.50 1.29 8.46% MFH 2024-04-24 10:01:12 1.64 1.34 5.38% MFH 2024-04-24 12:01:14 1.64 1.28 -10.00% MFH 2024-04-24 13:01:06 1.65 1.28 -10.00% MFH 2024-04-24 14:01:14 1.60 1.34 -10.00% MFH 2024-04-24 15:01:04 1.58 1.32 -10.00% MFH 2024-04-24 16:01:11 1.53 1.36 6.15% MFH 2024-04-24 17:01:08 1.53 1.36 5.67% MFH 2024-04-24 20:01:09 0.00 0.00 5.67% 2024-04-25 MFH 2024-04-25 05:01:07 1.53 1.36 5.67% MFH 2024-04-25 09:01:24 1.62 1.44 1.42% MFH 2024-04-25 10:01:39 1.51 1.21 -14.18% MFH 2024-04-25 11:01:20 1.51 1.23 -14.18% MFH 2024-04-25 12:01:20 1.53 1.28 -2.84% MFH 2024-04-25 13:01:15 1.53 1.30 0.71% MFH 2024-04-25 14:01:40 1.46 1.28 0.71% MFH 2024-04-25 15:01:20 1.46 1.28 -4.26% MFH 2024-04-25 16:01:20 1.53 1.28 -2.84% MFH 2024-04-25 17:01:28 1.44 1.28 -2.65%