Indices
Actions
Fonds
Futures
Devises
Obligations d'État
| Nom de l'Action | Prix le Plus Récent | Heure de Mise à Jour | Heure de Début | Type de Ligne K | Plage de Prix Historique | Extrêmes de Volume | Enregistrements de Changements | Statistiques de Négociation | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Maximum Historique | Minimum Historique | Pic de Volume | Vallée de Volume | Pic de Gain Quotidien | Pic de Perte Quotidienne | Pic de Gain Mensuel | Pic de Perte Mensuelle | Jours de Négociation | Proportion de Hausse | Proportion de Baisse | ||||||
| Medinet Group Ltd (8161)(8161) | 0.57 | 2025-09-26 | 2016-05-31 |
K Quotidien
K par Minute
|
87.50
2016-05-31
|
0.25
2023-09-05
|
6.3M
2017-10-17
|
-
2025-01-02
|
+56.82%
2025-09-08
|
-54.05%
2016-05-31
|
+85.19%
2024-12
|
-60.29%
2016-06
|
2289 | 19.8% | 25.5% | |
| China United Venture Investment Ltd (8159)(8159) | 0.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.94
2016-10-14
|
0.08
2020-03-20
|
22.5M
2015-06-04
|
-
2025-01-02
|
+73.33%
2025-08-12
|
-29.71%
2020-06-26
|
+112.96%
2022-03
|
-33.68%
2022-11
|
2244 | 20.1% | 25.0% | |
| KPa-BM Holdings Ltd (2663)(2663) | 0.32 | 2025-09-26 | 2015-10-08 |
K Quotidien
K par Minute
|
6.65
2015-10-08
|
0.17
2020-03-31
|
124.5M
2015-10-14
|
-
2025-01-08
|
+23.53%
2018-04-17
|
-60.21%
2015-10-08
|
+35.48%
2017-01
|
-89.17%
2015-10
|
2275 | 25.8% | 28.5% | |
| Zhejiang ChangAn Renheng Technology Co Ltd (8139)(8139) | 1.59 | 2025-09-26 | 2015-01-16 |
K Quotidien
K par Minute
|
35.00
2019-08-22
|
0.75
2022-11-01
|
7.6M
2019-11-18
|
-
2025-01-07
|
+137.84%
2018-09-03
|
-53.10%
2019-09-02
|
+135.63%
2018-11
|
-80.19%
2019-09
|
2346 | 29.6% | 36.1% | |
| G.A. Holdings LTD (8126)(8126) | 0.04 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1.50
2015-05-19
|
0.04
2025-03-31
|
9.5M
2015-06-12
|
-
2025-01-02
|
+27.45%
2019-08-09
|
-27.72%
2024-02-27
|
+63.27%
2015-04
|
-40.59%
2024-09
|
2275 | 21.8% | 25.8% | |
| Thelloy Development Group Ltd (1546)(1546) | 0.06 | 2025-09-26 | 2015-10-09 |
K Quotidien
K par Minute
|
7.00
2015-10-26
|
0.04
2024-11-28
|
343.8M
2015-10-27
|
-
2025-01-02
|
+50.00%
2021-01-20
|
-70.53%
2015-10-23
|
+84.21%
2021-02
|
-88.41%
2015-10
|
2300 | 28.1% | 32.0% | |
| Guoen Holdings Ltd (8121)(8121) | 0.88 | 2025-09-26 | 2015-05-29 |
K Quotidien
K par Minute
|
5.20
2022-08-16
|
0.02
2020-07-20
|
468.9M
2015-05-29
|
-
2025-01-08
|
+1,949.69%
2022-05-11
|
-95.07%
2022-04-13
|
+1,922.99%
2022-06
|
-68.52%
2024-09
|
2475 | 25.4% | 34.7% | |
| Shanghai Qingpu Fire-Fighting Equipment Co Ltd (8115)(8115) | 4.09 | 2025-09-26 | 2015-01-08 |
K Quotidien
K par Minute
|
6.10
2025-05-06
|
0.35
2023-08-22
|
2.3M
2017-05-24
|
-
2025-03-11
|
+255.56%
2024-05-10
|
-30.88%
2021-01-28
|
+271.32%
2024-12
|
-40.00%
2015-08
|
1756 | 18.3% | 16.2% | |
| Hi-Level Technology Holdings Ltd (8113)(8113) | 0.45 | 2025-09-26 | 2016-01-07 |
K Quotidien
K par Minute
|
28.91
2016-01-07
|
0.30
2025-05-16
|
2.3M
2023-09-05
|
-
2025-01-03
|
+36.88%
2023-01-04
|
-26.53%
2016-01-11
|
+50.00%
2023-01
|
-64.14%
2016-01
|
2382 | 19.5% | 23.4% | |
| Cornerstone Financial Holdings Ltd (8112)(8112) | 0.14 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
9.87
2015-05-21
|
0.01
2020-04-21
|
45.9M
2015-11-25
|
-
2025-01-02
|
+1,880.77%
2018-04-27
|
-36.60%
2016-03-03
|
+1,881.13%
2018-05
|
-53.85%
2019-11
|
2582 | 26.4% | 33.2% | |
| China Technology Solar Power Holdings Ltd (8111)(8111) | 0.15 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.75
2021-03-01
|
0.04
2023-09-13
|
87.0M
2015-05-07
|
-
2025-01-06
|
+357.45%
2019-05-23
|
-65.11%
2022-03-07
|
+472.29%
2019-06
|
-40.12%
2022-10
|
2394 | 23.9% | 31.4% | |
| CL Group Holdings Ltd (8098)(8098) | 0.05 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.44
2015-05-21
|
0.03
2024-01-16
|
30.7M
2015-05-05
|
-
2025-01-03
|
+40.26%
2024-01-23
|
-27.12%
2024-04-03
|
+63.16%
2024-03
|
-51.65%
2024-04
|
2045 | 23.6% | 26.8% | |
| ITE Holdings Ltd (8092)(8092) | 0.04 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.27
2015-05-28
|
0.02
2024-09-12
|
41.1M
2025-07-04
|
-
2025-01-02
|
+58.33%
2024-01-30
|
-28.95%
2024-01-31
|
+96.43%
2019-09
|
-37.25%
2019-10
|
2041 | 22.4% | 27.2% | |
| Sing Lee Software Group Ltd (8076)(8076) | 0.03 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
0.55
2015-05-04
|
0.01
2023-12-21
|
454.8M
2024-09-09
|
-
2025-01-07
|
+75.00%
2024-03-06
|
-39.29%
2024-03-07
|
+100.45%
2015-04
|
-34.75%
2019-02
|
2157 | 26.9% | 30.1% | |
| Shenzhen Investment Holdings Bay Area Dev CNY(80737) | 1.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3.97
2017-10-17
|
0.26
2024-01-17
|
2.0M
2015-08-12
|
-
2025-01-06
|
+20.97%
2024-01-08
|
-9.55%
2022-04-01
|
+25.00%
2024-02
|
-27.37%
2022-09
|
2636 | 26.1% | 23.6% | |
| Keen Ocean International Holding Ltd (8070)(8070) | 0.57 | 2025-09-26 | 2016-02-24 |
K Quotidien
K par Minute
|
3.08
2016-02-24
|
0.12
2024-08-12
|
15.2M
2017-06-05
|
-
2025-01-02
|
+152.58%
2022-01-26
|
-44.03%
2022-02-28
|
+71.43%
2024-08
|
-42.06%
2016-02
|
1938 | 21.0% | 23.4% | |
| Global Mastermind Holdings Ltd (8063)(8063) | 0.02 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.20
2021-04-27
|
0.02
2025-02-18
|
127.6M
2021-05-21
|
-
2025-01-02
|
+879.80%
2019-03-08
|
-86.25%
2021-05-07
|
+959.52%
2019-03
|
-89.54%
2021-05
|
2465 | 27.7% | 33.4% | |
| Yu Tak International Holdings Ltd (8048)(8048) | 0.02 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.32
2015-04-14
|
0.02
2025-02-21
|
652.1M
2019-05-29
|
-
2025-01-07
|
+103.85%
2023-03-15
|
-75.19%
2019-04-26
|
+95.83%
2023-10
|
-47.62%
2019-05
|
2239 | 25.4% | 29.3% | |
| Golden Power Group Holdings Ltd (3919)(3919) | 1.02 | 2025-09-26 | 2015-06-05 |
K Quotidien
K par Minute
|
147.23
2015-06-05
|
0.56
2024-08-13
|
4.0M
2018-03-27
|
-
2025-01-03
|
+45.00%
2015-07-08
|
-42.45%
2023-08-11
|
+49.30%
2023-10
|
-70.50%
2015-06
|
2529 | 32.2% | 38.6% | |
| China Biotech Services Holdings Ltd (8037)(8037) | 1.01 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.64
2021-11-29
|
0.12
2016-01-13
|
133.5M
2021-06-11
|
-
2025-01-09
|
+74.24%
2021-10-20
|
-27.96%
2021-10-28
|
+85.29%
2016-10
|
-38.96%
2016-06
|
2536 | 36.4% | 43.5% | |
| Vodatel Networks Holdings Ltd (8033)(8033) | 0.13 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.79
2015-05-05
|
0.08
2024-12-03
|
15.5M
2017-01-10
|
-
2025-01-20
|
+38.74%
2021-02-01
|
-20.13%
2020-02-14
|
+65.52%
2017-01
|
-26.23%
2015-06
|
2075 | 20.8% | 24.1% | |
| World-Link Logistics Asia Holding Ltd (6083)(6083) | 0.50 | 2025-09-26 | 2015-12-29 |
K Quotidien
K par Minute
|
3.00
2017-03-08
|
0.22
2024-03-21
|
47.6M
2017-09-21
|
-
2025-01-06
|
+40.58%
2015-12-29
|
-18.33%
2024-02-27
|
+91.95%
2016-06
|
-29.21%
2017-08
|
2380 | 31.8% | 31.7% | |
| Ourgame International Holdings Ltd (6899)(6899) | 0.19 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
9.48
2015-05-19
|
0.14
2022-05-03
|
42.6M
2022-07-11
|
-
2025-01-02
|
+96.34%
2022-06-16
|
-36.00%
2022-06-17
|
+150.00%
2022-07
|
-34.43%
2022-03
|
2560 | 28.9% | 33.8% | |
| Hin Sang Group International Holding Co Ltd (6893)(6893) | 0.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3.03
2016-07-08
|
0.15
2025-05-14
|
115.9M
2016-04-28
|
-
2025-01-02
|
+50.00%
2021-04-28
|
-18.92%
2019-07-08
|
+44.00%
2021-05
|
-29.29%
2021-04
|
2587 | 29.6% | 33.0% | |
| Freetech Road Recycling Technology Holdings Ltd (6888)(6888) | 0.15 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1.73
2015-06-24
|
0.12
2020-06-04
|
47.7M
2021-01-08
|
-
2025-01-07
|
+68.72%
2021-02-16
|
-18.25%
2015-06-16
|
+114.74%
2021-02
|
-31.25%
2015-07
|
2502 | 31.0% | 39.2% | |
| Yunnan Water Investment Co Ltd (6839)(6839) | 0.20 | 2025-09-26 | 2015-05-27 |
K Quotidien
K par Minute
|
7.72
2015-05-27
|
0.15
2025-04-24
|
205.5M
2015-05-27
|
-
2025-01-15
|
+40.00%
2025-04-28
|
-18.54%
2015-06-30
|
+32.56%
2024-12
|
-29.41%
2022-04
|
2533 | 35.6% | 42.6% | |
| Winox Holdings Ltd (6838)(6838) | 0.29 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.81
2020-02-12
|
0.24
2025-06-30
|
7.2M
2015-06-24
|
-
2025-01-02
|
+23.30%
2015-06-03
|
-20.20%
2015-06-12
|
+39.71%
2016-02
|
-28.57%
2024-10
|
2176 | 23.3% | 24.0% | |
| Sinco Pharmaceuticals Holdings Ltd (6833)(6833) | 0.21 | 2025-09-26 | 2016-03-10 |
K Quotidien
K par Minute
|
2.32
2022-01-11
|
0.15
2018-09-20
|
389.6M
2022-08-15
|
-
2025-01-22
|
+55.09%
2018-08-09
|
-67.98%
2022-07-28
|
+88.89%
2021-02
|
-70.80%
2022-08
|
2144 | 33.3% | 37.7% | |
| King’s Flair International Holdings Ltd (6822)(6822) | 0.43 | 2025-09-26 | 2015-01-16 |
K Quotidien
K par Minute
|
1.77
2019-03-22
|
0.25
2025-04-07
|
214.3M
2015-01-23
|
-
2025-01-03
|
+31.80%
2015-01-21
|
-24.06%
2015-01-16
|
+30.34%
2015-10
|
-34.06%
2024-03
|
2489 | 27.3% | 29.8% | |
| Prosper Construction Holdings Ltd (6816)(6816) | 0.20 | 2025-09-26 | 2016-07-20 |
K Quotidien
K par Minute
|
1.34
2019-06-04
|
0.08
2024-09-19
|
155.8M
2016-07-20
|
-
2025-01-02
|
+130.09%
2025-08-15
|
-30.86%
2023-03-24
|
+84.38%
2024-05
|
-30.51%
2024-06
|
1963 | 18.8% | 25.3% | |
| Fast Retailing Co DRC (6288)(6288) | 23.66 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
28.50
2024-10-18
|
6.33
2016-04-11
|
1.5M
2017-10-13
|
-
2025-01-09
|
+9.97%
2020-03-24
|
-9.03%
2016-03-31
|
+20.98%
2019-04
|
-20.71%
2021-03
|
2631 | 41.1% | 42.2% | |
| Vital Mobile Holdings Ltd (6133)(6133) | 0.26 | 2025-09-26 | 2015-06-26 |
K Quotidien
K par Minute
|
2.76
2015-06-29
|
0.10
2024-10-03
|
103.2M
2015-06-26
|
-
2025-01-02
|
+38.46%
2023-02-22
|
-31.39%
2023-02-23
|
+107.62%
2018-10
|
-28.07%
2015-08
|
2383 | 25.5% | 35.8% | |
| Applied Materials(AMAT) | 1,620.00 | 2024-05-14 | 2015-01-05 |
K Quotidien
K par Minute
|
1,620.00
2024-05-14
|
35.00
2016-12-30
|
0.0M
2015-01-05
|
-
2024-05-14
|
+757.14%
2018-04-06
|
-41.67%
2016-12-30
|
+0.00%
2022-07
|
0.00%
2022-07
|
193 | 2.1% | 4.1% | |
| Cisco(CSCO) | 400.00 | 2025-08-13 | 2015-01-13 |
K Quotidien
K par Minute
|
500.00
2025-08-04
|
31.00
2016-04-21
|
0.0M
2019-03-21
|
-
2024-12-04
|
+258.33%
2017-05-16
|
-62.50%
2020-07-16
|
+258.33%
2017-05
|
0.00%
2015-03
|
61 | 9.8% | 16.4% | |
| DaChan Food Asia Ltd (3999)(3999) | 0.63 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1.08
2015-06-10
|
0.33
2018-10-25
|
24.9M
2019-11-07
|
-
2025-01-13
|
+47.25%
2019-08-21
|
-18.52%
2019-03-04
|
+30.77%
2019-02
|
-20.19%
2019-03
|
2538 | 31.3% | 33.5% | |
| Sam Woo Construction Group Ltd (3822)(3822) | 1.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
24.05
2015-07-20
|
0.54
2024-04-08
|
14.2M
2015-06-25
|
-
2025-01-02
|
+56.44%
2015-06-05
|
-21.98%
2025-04-23
|
+108.64%
2015-06
|
-31.82%
2016-01
|
2634 | 24.4% | 33.1% | |
| Grand Talents Group Holdings Ltd (8516)(8516) | 1.59 | 2025-09-26 | 2018-10-15 |
K Quotidien
K par Minute
|
64.20
2020-05-15
|
0.08
2023-10-17
|
122.8M
2022-06-15
|
-
2025-01-03
|
+856.64%
2019-11-29
|
-92.86%
2022-05-23
|
+1,046.07%
2019-12
|
-96.02%
2021-01
|
1677 | 38.7% | 41.7% | |
| MOS House Group Ltd (1653)(1653) | 0.82 | 2025-09-26 | 2018-10-19 |
K Quotidien
K par Minute
|
6.70
2018-11-30
|
0.04
2020-03-30
|
42.8M
2022-06-24
|
-
2025-01-07
|
+112.20%
2025-09-08
|
-54.60%
2018-11-27
|
+56.25%
2018-11
|
-41.86%
2020-11
|
1685 | 22.1% | 28.0% | |
| Kos International Holdings Ltd (8042)(8042) | 0.04 | 2025-09-26 | 2018-10-12 |
K Quotidien
K par Minute
|
0.85
2019-04-11
|
0.03
2020-06-04
|
312.1M
2019-04-29
|
-
2025-01-03
|
+79.10%
2019-03-07
|
-63.38%
2019-03-22
|
+42.86%
2020-09
|
-57.50%
2019-04
|
1634 | 26.2% | 29.7% | |
| Yun Lee Marine Group Holdings Ltd (2682)(2682) | 0.16 | 2025-09-26 | 2019-03-18 |
K Quotidien
K par Minute
|
0.50
2022-06-29
|
0.09
2020-03-23
|
222.7M
2019-03-18
|
-
2025-01-03
|
+23.48%
2025-07-14
|
-12.41%
2024-03-26
|
+20.60%
2023-01
|
-22.04%
2024-07
|
1599 | 27.0% | 33.6% | |
| China Weaving Materials Holdings Ltd (3778)(3778) | 0.31 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1.70
2016-10-05
|
0.21
2020-06-01
|
37.8M
2020-02-10
|
-
2025-01-02
|
+49.02%
2016-07-26
|
-20.00%
2023-03-31
|
+28.13%
2024-09
|
-26.32%
2016-10
|
2359 | 24.0% | 25.6% | |
| Yinsheng Digifavor Co Ltd (3773)(3773) | 1.64 | 2025-09-26 | 2016-01-07 |
K Quotidien
K par Minute
|
3.49
2024-08-30
|
0.23
2020-06-26
|
184.2M
2016-01-21
|
0.0M
2017-12-29
|
+119.83%
2020-05-22
|
-49.17%
2019-09-13
|
+105.65%
2020-06
|
-37.41%
2019-09
|
2335 | 36.1% | 43.2% | |
| Zhongzhi Pharmaceutical Holdings Ltd (3737)(3737) | 0.66 | 2025-09-26 | 2015-07-13 |
K Quotidien
K par Minute
|
2.80
2015-07-31
|
0.67
2025-09-11
|
34.9M
2015-07-13
|
-
2025-01-06
|
+23.23%
2022-01-03
|
-14.14%
2022-02-10
|
+26.39%
2020-08
|
-30.22%
2021-03
|
2484 | 36.3% | 39.5% | |
| Top Spring International Holdings Ltd (3688)(3688) | 0.41 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5.30
2017-10-03
|
0.26
2024-08-14
|
16.0M
2017-08-30
|
-
2025-01-02
|
+34.75%
2015-06-19
|
-24.73%
2022-06-07
|
+62.90%
2017-08
|
-29.69%
2020-03
|
2587 | 30.7% | 37.3% | |
| Great Harvest Maeta Group Holdings Ltd (3683)(3683) | 0.09 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.88
2015-06-17
|
0.07
2024-07-02
|
302.8M
2022-05-30
|
-
2025-01-02
|
+201.53%
2022-02-07
|
-89.35%
2022-02-04
|
+163.36%
2022-05
|
-90.37%
2022-02
|
2614 | 28.8% | 34.8% | |
| Shanghai XNG Holdings Ltd (3666)(3666) | 0.04 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1.23
2015-04-13
|
0.02
2025-01-14
|
185.0M
2024-06-13
|
-
2025-01-03
|
+70.00%
2025-08-22
|
-25.32%
2022-02-25
|
+39.71%
2020-11
|
-32.31%
2024-03
|
2545 | 30.0% | 33.0% | |
| Renheng Enterprise Holdings Ltd (3628)(3628) | 0.21 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1.59
2015-08-17
|
0.08
2023-03-02
|
61.1M
2015-08-12
|
-
2025-01-07
|
+72.55%
2019-04-26
|
-31.79%
2015-06-05
|
+53.48%
2015-06
|
-36.87%
2020-04
|
2214 | 21.5% | 25.6% | |
| China Success Finance Group Holdings Ltd (3623)(3623) | 1.35 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
9.10
2015-06-22
|
0.53
2024-03-11
|
27.2M
2015-06-05
|
-
2025-01-08
|
+38.75%
2015-06-15
|
-23.23%
2021-03-15
|
+122.26%
2015-06
|
-34.79%
2015-08
|
2523 | 28.5% | 34.0% | |
| China Ting Group Holdings Ltd (3398)(3398) | 0.11 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1.06
2015-07-29
|
0.09
2025-07-31
|
115.1M
2015-05-15
|
-
2025-01-09
|
+44.38%
2016-06-16
|
-26.29%
2015-06-05
|
+95.45%
2015-05
|
-30.23%
2015-09
|
2488 | 26.0% | 28.9% | |
| Nanjing Sinolife United Co Ltd (3332)(3332) | 0.38 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4.16
2015-05-20
|
0.10
2022-06-30
|
40.6M
2016-04-08
|
-
2025-01-09
|
+54.07%
2023-04-21
|
-28.32%
2021-01-06
|
+78.63%
2023-06
|
-30.70%
2018-04
|
2498 | 29.9% | 34.4% | |