Qfin Holdings Inc (3660)

3660
🏛️ Hong Kong →
119.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 119.80 120.70 118.00 119.50 0.0M
2025-09-25 122.30 123.10 121.00 121.30 0.0M
2025-09-24 121.60 124.90 121.20 123.50 0.1M
2025-09-23 120.00 120.00 116.90 118.20 0.0M
2025-09-22 118.70 118.70 115.90 118.70 0.0M
2025-09-19 119.50 121.40 117.50 117.50 0.0M
2025-09-18 118.70 125.00 118.60 123.30 0.1M
2025-09-17 114.70 116.50 113.80 115.00 0.0M
2025-09-16 112.70 115.10 112.70 114.70 0.0M
2025-09-15 111.20 114.50 110.50 111.10 0.0M
2025-09-12 112.00 113.00 111.20 113.00 0.0M
2025-09-11 111.30 111.30 110.20 110.50 0.0M
2025-09-10 111.50 113.20 110.30 113.00 0.0M
2025-09-09 108.00 113.90 108.00 110.90 0.0M
2025-09-08 110.00 110.00 108.90 109.80 0.0M
2025-09-05 115.00 115.00 110.70 112.00 0.0M
2025-09-04 116.60 116.70 113.50 114.90 0.0M
2025-09-03 117.00 119.20 116.10 116.60 0.0M
2025-09-02 124.00 125.00 118.40 118.40 0.1M
2025-09-01 122.90 123.50 120.90 123.10 0.0M
2025-08-29 119.00 123.60 119.00 123.00 0.0M
2025-08-28 119.00 120.00 119.00 119.20 0.0M
2025-08-27 119.70 122.70 117.70 119.50 0.0M
2025-08-26 125.20 125.20 122.10 122.10 0.0M
2025-08-25 122.80 125.60 121.90 124.90 0.0M
2025-08-22 119.90 120.70 118.70 120.70 0.0M
2025-08-21 115.00 118.90 114.40 118.90 0.0M
2025-08-20 117.00 120.00 111.00 112.50 0.1M
2025-08-19 129.50 129.50 116.00 120.50 0.1M
2025-08-18 133.60 133.60 128.00 130.00 0.0M
2025-08-15 138.50 138.50 120.00 133.80 0.0M
2025-08-14 143.20 143.20 136.80 138.60 0.0M
2025-08-13 134.60 138.10 134.60 138.10 0.0M
2025-08-12 130.00 132.50 129.90 130.70 0.1M
2025-08-11 131.70 135.70 131.00 131.00 0.0M
2025-08-08 132.80 132.80 130.00 130.00 0.0M
2025-08-07 130.80 131.60 130.20 130.50 0.0M
2025-08-06 130.30 133.00 129.50 130.80 0.0M
2025-08-05 131.50 131.50 130.40 130.60 0.0M
2025-08-04 133.50 136.80 131.40 132.50 0.0M
2025-08-01 135.30 148.80 135.30 135.90 0.0M
2025-07-31 135.60 138.00 135.60 136.20 0.0M
2025-07-30 138.30 139.10 138.30 138.60 0.0M
2025-07-29 138.30 139.00 137.90 138.30 0.0M
2025-07-28 139.70 148.00 139.40 141.50 0.0M
2025-07-25 143.10 147.90 140.00 145.20 0.0M
2025-07-24 157.30 157.60 157.20 157.30 0.0M
2025-07-23 160.00 160.10 155.60 157.30 0.0M
2025-07-22 165.50 165.90 160.00 163.30 0.0M
2025-07-21 166.90 167.30 166.10 167.20 0.0M
2025-07-18 163.80 163.80 158.40 163.80 0.0M
2025-07-17 163.10 164.10 163.10 164.10 0.0M
2025-07-16 167.30 170.50 165.00 165.00 0.0M
2025-07-15 167.00 167.00 160.00 165.10 0.0M
2025-07-14 167.10 167.20 167.00 167.00 0.0M
2025-07-11 170.10 170.80 167.00 167.00 0.0M
2025-07-10 172.10 172.10 170.00 170.10 0.0M
2025-07-09 176.30 176.90 167.10 167.20 0.0M
2025-07-08 170.00 170.00 168.90 169.50 0.0M
2025-07-07 165.00 167.90 165.00 167.90 0.0M
2025-07-04 169.00 169.00 164.00 164.90 0.0M
2025-07-03 170.00 170.00 168.70 169.00 0.0M
2025-07-02 168.00 168.30 168.00 167.90 0.0M
2025-06-30 173.80 174.00 173.80 174.00 0.0M
2025-06-27 176.90 176.90 166.70 173.80 0.0M
2025-06-26 178.20 178.20 175.50 177.10 0.0M
2025-06-25 176.70 179.90 176.70 179.00 0.0M
2025-06-24 168.00 168.50 162.60 167.40 0.0M
2025-06-23 167.80 167.80 167.80 167.80 0.0M
2025-06-20 162.80 167.90 150.70 167.80 0.0M
2025-06-19 166.40 166.40 145.30 160.30 0.0M
2025-06-18 169.80 169.80 166.60 166.60 0.0M
2025-06-17 165.00 166.20 164.50 166.10 0.0M
2025-06-16 160.70 164.80 160.70 164.40 0.0M
2025-06-13 161.30 161.30 155.20 158.00 0.0M
2025-06-12 162.30 162.30 157.60 157.60 0.0M
2025-06-11 166.00 166.00 162.10 162.30 0.0M
2025-06-10 166.40 168.30 164.80 164.80 0.0M
2025-06-09 166.00 166.00 164.80 166.00 0.0M
2025-06-06 165.50 165.50 165.50 167.00 0.0M
2025-06-05 166.30 167.00 165.20 165.20 0.0M
2025-06-04 160.50 165.70 160.50 165.70 0.0M
2025-06-03 162.10 162.60 161.50 162.60 0.0M
2025-06-02 163.00 163.20 155.20 161.50 0.0M
2025-05-30 167.10 171.40 163.00 167.70 0.0M
2025-05-29 166.50 171.80 166.00 171.80 0.0M
2025-05-28 167.70 167.80 166.50 166.90 0.0M
2025-05-27 164.00 167.70 164.00 167.70 0.0M
2025-05-26 169.00 170.10 163.00 164.00 0.0M
2025-05-23 169.60 170.40 169.60 170.40 0.0M
2025-05-22 173.00 173.90 166.10 169.20 0.0M
2025-05-21 172.00 176.90 166.10 173.00 0.0M
2025-05-20 179.00 180.00 178.00 178.10 0.0M
2025-05-19 176.00 178.10 172.50 178.00 0.0M
2025-05-16 174.80 174.80 174.80 174.80 0.0M
2025-05-15 176.50 176.80 176.50 176.60 0.0M
2025-05-14 178.90 187.80 178.80 179.20 0.0M
2025-05-13 181.80 200.00 175.50 177.50 0.0M
2025-05-12 168.50 175.50 168.50 174.70 0.0M
2025-05-09 167.90 168.40 167.00 167.00 0.0M
2025-05-08 167.00 167.00 167.00 167.00 0.0M
2025-05-07 169.90 170.10 168.00 168.00 0.0M
2025-05-06 164.00 168.00 159.80 167.90 0.0M
2025-05-02 156.00 159.50 156.00 159.50 0.0M
2025-04-30 156.30 156.30 156.30 156.30 0.0M
2025-04-29 159.70 159.70 159.70 159.50 0.0M
2025-04-28 159.50 159.60 157.50 157.50 0.0M
2025-04-25 158.20 160.00 157.00 159.50 0.0M
2025-04-24 151.00 152.80 151.00 152.80 0.0M
2025-04-23 143.30 143.30 143.30 143.30 0.0M
2025-04-22 144.60 144.60 139.00 140.00 0.0M
2025-04-17 153.00 153.00 135.00 144.60 0.0M
2025-04-16 153.40 153.40 150.00 151.80 0.0M
2025-04-15 150.60 153.80 150.60 153.40 0.0M
2025-04-14 142.60 152.10 142.60 151.30 0.0M
2025-04-11 144.00 147.90 144.00 147.00 0.0M
2025-04-10 143.80 149.90 143.80 147.90 0.0M
2025-04-09 142.60 147.20 141.40 146.70 0.0M
2025-04-08 140.60 145.90 139.40 145.00 0.0M
2025-04-07 160.00 160.00 132.90 132.90 0.0M
2025-04-03 174.80 175.00 165.00 171.10 0.0M
2025-04-02 173.70 173.80 172.10 173.20 0.0M
2025-04-01 175.10 175.60 175.00 175.60 0.0M
2025-03-31 177.80 178.00 170.10 174.20 0.0M
2025-03-28 184.00 188.00 184.00 187.80 0.0M
2025-03-27 179.00 183.90 178.80 183.90 0.0M
2025-03-26 175.80 176.10 175.80 175.80 0.0M
2025-03-25 175.80 175.80 175.80 175.80 0.0M
2025-03-24 175.70 177.60 171.50 176.70 0.0M
2025-03-21 164.00 175.70 164.00 175.70 0.0M
2025-03-20 187.00 204.00 185.00 185.10 0.0M
2025-03-19 157.30 192.00 157.30 184.90 0.0M
2025-03-18 183.90 184.00 182.80 183.70 0.0M
2025-03-17 160.60 179.00 160.60 172.10 0.0M
2025-03-14 154.50 161.60 154.50 160.60 0.0M
2025-03-13 156.20 158.30 156.20 158.10 0.0M
2025-03-12 156.30 157.50 153.30 156.20 0.0M
2025-03-11 153.30 153.30 146.00 150.00 0.0M
2025-03-10 160.50 161.80 156.00 158.00 0.0M
2025-03-07 162.80 162.80 162.40 162.40 0.0M
2025-03-06 168.10 168.10 167.00 167.20 0.0M
2025-03-05 151.60 155.10 151.60 154.10 0.0M
2025-03-04 150.10 153.10 150.10 152.80 0.0M
2025-03-03 157.00 157.00 155.10 155.10 0.0M
2025-02-28 162.00 162.00 155.00 157.20 0.0M
2025-02-27 162.20 166.00 161.20 161.40 0.0M
2025-02-26 157.00 158.60 157.00 158.50 0.0M
2025-02-25 140.10 157.00 140.00 154.30 0.0M
2025-02-24 163.50 164.00 161.30 161.80 0.0M
2025-02-21 165.80 165.80 160.00 163.80 0.0M
2025-02-20 172.30 174.40 170.80 170.80 0.0M
2025-02-19 175.00 175.30 173.60 175.20 0.0M
2025-02-18 173.60 174.00 173.10 174.00 0.0M
2025-02-17 174.80 175.00 174.50 174.30 0.0M
2025-02-14 171.30 176.70 170.90 176.60 0.0M
2025-02-13 165.80 167.30 159.40 165.80 0.0M
2025-02-12 158.00 162.80 158.00 158.70 0.0M
2025-02-11 168.80 168.80 167.40 167.00 0.0M
2025-02-10 166.80 168.60 166.80 168.50 0.0M
2025-02-07 159.40 165.00 159.40 165.00 0.0M
2025-02-06 155.00 155.00 154.10 154.10 0.0M
2025-02-05 154.80 154.80 154.80 154.80 0.0M
2025-02-04 150.50 150.50 150.50 150.50 0.0M
2025-02-03 151.60 154.20 149.30 149.50 0.0M
2025-01-28 158.20 160.00 158.20 159.10 0.0M
2025-01-27 153.30 156.40 153.30 156.40 0.0M
2025-01-24 148.40 150.00 147.00 150.00 0.0M
2025-01-23 152.90 153.60 150.80 153.40 0.0M
2025-01-22 150.50 150.50 150.50 150.50 0.0M
2025-01-21 148.50 148.50 148.50 148.50 0.0M
2025-01-20 145.50 145.50 145.50 145.50 0.0M
2025-01-17 145.40 145.50 145.40 145.50 0.0M
2025-01-16 143.10 143.10 142.70 142.70 0.0M
2025-01-15 144.20 144.20 143.80 143.80 0.0M
2025-01-14 140.40 142.90 140.40 143.60 0.0M
2025-01-13 141.10 141.10 139.40 140.00 0.0M
2025-01-10 143.30 143.30 143.30 143.30 0.0M
2025-01-09 143.30 143.30 143.30 143.30 0.0M
2025-01-08 142.70 142.80 142.00 142.00 0.0M
2025-01-07 141.90 141.90 141.90 141.90 0.0M
2025-01-06 150.30 150.30 149.20 149.20 0.0M
2025-01-03 150.60 151.00 150.60 150.90 0.0M
2025-01-02 147.40 147.40 147.30 147.30 0.0M