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 | ||||||
| Yuexiu Transport Infrastructure Ltd (1052)(1052) | 4.58 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
7.53
2019-11-04
|
2.91
2022-10-11
|
33.7M
2023-09-19
|
0.0M
2016-11-25
|
+11.23%
2020-04-21
|
-12.15%
2022-05-25
|
+18.90%
2020-04
|
-22.33%
2020-03
|
2632 | 45.9% | 47.3% | |
| G-Resources Group Ltd (1051)(1051) | 9.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
11.48
2025-08-13
|
0.05
2018-12-28
|
4,039.0M
2018-05-21
|
0.0M
2024-07-08
|
+5,796.55%
2019-04-17
|
-19.51%
2025-05-15
|
+6,417.24%
2019-06
|
-32.46%
2016-03
|
2620 | 36.0% | 40.8% | |
| Hang Seng Bank(0011) | 108.30 | 2025-09-26 | 2023-06-19 |
K Quotidien
K par Minute
|
114.00
2025-07-16
|
72.90
2024-01-22
|
0.1M
2025-09-04
|
0.0M
2024-11-26
|
+9.27%
2024-02-21
|
-7.05%
2025-07-30
|
+15.85%
2024-04
|
-12.77%
2023-08
|
551 | 51.2% | 45.6% | |
| China Art Financial Holdings Ltd (1572)(1572) | 0.10 | 2025-09-26 | 2016-11-08 |
K Quotidien
K par Minute
|
1.76
2019-05-28
|
0.06
2022-10-28
|
586.1M
2019-09-25
|
-
2025-02-06
|
+58.06%
2022-08-12
|
-63.89%
2019-08-06
|
+136.07%
2022-11
|
-69.57%
2019-09
|
2158 | 34.6% | 41.6% | |
| K H Group Holdings Ltd (1557)(1557) | 0.20 | 2025-09-26 | 2016-03-18 |
K Quotidien
K par Minute
|
3.38
2018-05-08
|
0.12
2025-02-14
|
172.6M
2016-03-18
|
-
2025-01-09
|
+72.58%
2018-04-13
|
-31.30%
2024-03-05
|
+29.51%
2023-12
|
-34.35%
2024-08
|
2122 | 22.1% | 30.1% | |
| China Infrastructure (1719) | 0.33 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.45
2016-07-07
|
0.24
2015-02-16
|
28.1M
2022-01-25
|
-
2025-01-02
|
+49.17%
2016-06-27
|
-27.36%
2016-03-16
|
+105.49%
2016-06
|
-34.45%
2018-08
|
2500 | 24.8% | 30.0% | |
| International Business Settlement Holdings Ltd (0147)(0147) | 0.33 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1.79
2017-04-12
|
0.03
2024-09-12
|
284.5M
2025-09-01
|
-
2025-01-21
|
+275.76%
2024-05-20
|
-32.87%
2022-02-24
|
+93.24%
2016-10
|
-41.44%
2017-07
|
2449 | 30.7% | 38.2% | |
| Sinopec Kantons Holdings Ltd (0934)(0934) | 4.33 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
7.45
2015-04-27
|
2.11
2022-10-31
|
124.2M
2020-07-09
|
0.1M
2022-06-07
|
+17.31%
2015-06-29
|
-11.97%
2018-03-19
|
+23.37%
2015-04
|
-18.70%
2018-03
|
2633 | 43.0% | 47.8% | |
| GLCarlink Technology Holding Ltd (2531)(2531) | 10.79 | 2025-09-26 | 2024-07-15 |
K Quotidien
K par Minute
|
51.60
2025-02-19
|
4.48
2024-07-16
|
4.9M
2024-07-15
|
0.0M
2024-08-13
|
+47.74%
2025-02-18
|
-39.39%
2025-04-15
|
+69.49%
2024-08
|
1.49%
2024-11
|
288 | 53.8% | 43.4% | |
| ETS Group Ltd (8031)(8031) | 0.14 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.70
2015-06-11
|
0.11
2024-08-30
|
9.7M
2015-06-11
|
-
2025-01-03
|
+46.67%
2023-01-27
|
-28.28%
2020-04-08
|
+98.00%
2020-06
|
-37.93%
2023-11
|
2045 | 21.1% | 25.0% | |
| China Xinhua Education Group Ltd (2779)(2779) | 0.68 | 2025-09-26 | 2018-03-26 |
K Quotidien
K par Minute
|
4.47
2018-05-23
|
0.49
2024-01-18
|
162.8M
2018-03-26
|
-
2025-01-22
|
+28.89%
2022-10-18
|
-27.15%
2018-08-03
|
+34.62%
2024-02
|
-21.64%
2018-08
|
1832 | 37.5% | 43.7% | |
| Pine Technology Holdings(8013) | 0.34 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.18
2017-12-21
|
0.02
2023-10-19
|
371.7M
2023-01-20
|
-
2025-01-09
|
+121.35%
2025-08-11
|
-32.79%
2022-06-24
|
+78.13%
2017-09
|
-46.03%
2022-09
|
2551 | 32.3% | 41.2% | |
| Ernest Borel Holdings Ltd (1856)(1856) | 1.71 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3.25
2021-01-20
|
0.87
2025-06-26
|
103.6M
2018-09-18
|
-
2025-01-07
|
+25.60%
2022-04-25
|
-23.02%
2025-04-07
|
+72.12%
2016-04
|
-27.37%
2024-07
|
2279 | 25.2% | 31.2% | |
| China Chunlai Education Group Co Ltd (1969)(1969) | 4.45 | 2025-09-26 | 2018-09-13 |
K Quotidien
K par Minute
|
7.60
2023-10-18
|
1.15
2020-11-10
|
82.1M
2025-07-08
|
0.0M
2019-03-20
|
+19.94%
2022-11-03
|
-13.60%
2023-06-28
|
+58.74%
2022-07
|
-16.87%
2022-05
|
1487 | 40.6% | 41.1% | |
| Global New Material International Holdings Ltd (6616)(6616) | 4.46 | 2025-09-26 | 2021-07-16 |
K Quotidien
K par Minute
|
11.50
2021-12-31
|
3.20
2021-07-20
|
92.0M
2021-07-16
|
0.2M
2021-09-17
|
+25.87%
2021-08-03
|
-17.01%
2025-01-02
|
+54.85%
2021-08
|
-48.10%
2022-01
|
1023 | 48.5% | 44.9% | |
| Jolimark Holdings Ltd (2028)(2028) | 0.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.39
2016-12-23
|
0.02
2022-11-25
|
38.1M
2025-08-12
|
-
2025-01-02
|
+150.56%
2025-08-12
|
-38.31%
2021-06-01
|
+114.29%
2021-02
|
-32.43%
2024-08
|
2362 | 23.3% | 29.0% | |
| CGN New Energy Holdings Co Ltd (1811)(1811) | 2.75 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
8.99
2021-10-07
|
0.82
2019-10-03
|
168.7M
2020-03-03
|
0.0M
2024-02-09
|
+26.89%
2020-02-21
|
-26.32%
2020-08-14
|
+83.15%
2021-09
|
-34.48%
2022-03
|
2631 | 40.7% | 44.9% | |
| Digital Hollywood Interactive Ltd (2022)(2022) | 0.07 | 2025-09-26 | 2017-12-15 |
K Quotidien
K par Minute
|
1.51
2018-05-24
|
0.03
2024-04-23
|
461.9M
2018-11-08
|
-
2025-01-03
|
+113.04%
2024-02-20
|
-67.79%
2018-09-07
|
+106.52%
2024-06
|
-68.02%
2018-11
|
1884 | 30.5% | 37.6% | |
| 3DG Holdings International Ltd (2882)(2882) | 0.69 | 2025-09-26 | 2016-09-12 |
K Quotidien
K par Minute
|
1.75
2024-02-15
|
0.03
2021-01-15
|
121.2M
2024-01-12
|
-
2025-01-14
|
+900.00%
2019-06-04
|
-34.00%
2021-01-19
|
+849.28%
2019-07
|
-58.51%
2020-04
|
2044 | 27.5% | 36.8% | |
| Mobvoi Inc (2438)(2438) | 0.69 | 2025-09-26 | 2024-04-24 |
K Quotidien
K par Minute
|
4.38
2024-05-03
|
0.26
2025-04-09
|
218.8M
2025-07-30
|
0.1M
2024-08-12
|
+63.83%
2025-07-30
|
-24.29%
2025-04-07
|
+34.91%
2024-09
|
-49.74%
2024-10
|
326 | 34.4% | 54.9% | |
| Yee Hop Holdings Ltd (1662)(1662) | 3.47 | 2025-09-26 | 2015-12-18 |
K Quotidien
K par Minute
|
3.60
2020-11-27
|
0.80
2017-08-10
|
67.9M
2015-12-18
|
0.0M
2023-10-18
|
+62.11%
2016-01-20
|
-24.03%
2016-01-21
|
+76.36%
2018-01
|
-22.52%
2015-12
|
2216 | 36.7% | 40.2% | |
| Mokingran Jewellery Group Co Ltd (2585)(2585) | 15.39 | 2025-09-26 | 2024-11-29 |
K Quotidien
K par Minute
|
20.30
2025-04-14
|
10.52
2024-12-09
|
12.5M
2024-11-29
|
0.0M
2025-07-09
|
+14.74%
2025-01-22
|
-9.50%
2025-01-23
|
+-5.45%
2024-12
|
-5.45%
2024-12
|
193 | 46.1% | 50.8% | |
| Eco-Tek Holdings Ltd (8169)(8169) | 0.04 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
0.36
2015-05-20
|
0.03
2023-06-01
|
9.3M
2025-03-10
|
-
2025-01-02
|
+63.64%
2024-03-21
|
-37.50%
2020-03-25
|
+60.61%
2024-11
|
-28.68%
2018-10
|
1822 | 17.2% | 22.0% | |
| China Mengniu Dairy Co. (2319)(2319) | 14.71 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
53.85
2021-01-08
|
10.50
2016-01-27
|
478.8M
2021-05-13
|
1.3M
2015-07-20
|
+98.32%
2015-01-16
|
-49.64%
2015-01-17
|
+44.74%
2024-09
|
-19.26%
2022-10
|
2633 | 47.1% | 49.6% | |
| Wanguo International Mining Group Ltd (3939)(3939) | 37.94 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
40.16
2025-06-13
|
1.33
2020-02-18
|
41.9M
2025-08-21
|
0.0M
2016-01-22
|
+25.00%
2015-05-26
|
-16.14%
2015-06-11
|
+42.88%
2024-03
|
-35.11%
2016-04
|
2617 | 42.2% | 41.0% | |
| Tsingtao Brewery (0168)(0168) | 52.90 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
93.55
2021-06-08
|
25.35
2016-06-24
|
103.1M
2022-05-31
|
0.1M
2017-04-10
|
+18.34%
2020-03-23
|
-15.75%
2024-09-25
|
+40.58%
2024-09
|
-25.68%
2022-10
|
2633 | 46.3% | 50.4% | |
| Finet Group Ltd (8317)(8317) | 0.11 | 2025-09-26 | 2015-01-07 |
K Quotidien
K par Minute
|
1.23
2015-05-22
|
0.05
2023-10-30
|
21.1M
2023-07-24
|
-
2025-01-02
|
+43.75%
2015-10-07
|
-40.54%
2023-02-02
|
+116.95%
2023-11
|
-42.63%
2023-07
|
2075 | 14.5% | 21.3% | |
| Cornerstone Technologies Holdings Ltd (8391)(8391) | 0.71 | 2025-09-26 | 2018-05-11 |
K Quotidien
K par Minute
|
3.59
2022-12-12
|
0.15
2019-03-25
|
185.8M
2018-05-11
|
0.0M
2019-10-23
|
+80.00%
2019-04-08
|
-65.11%
2018-10-22
|
+72.73%
2018-09
|
-74.80%
2018-11
|
1790 | 33.5% | 40.6% | |
| LFG Investment Holdings Ltd (3938)(3938) | 0.71 | 2025-09-26 | 2019-09-30 |
K Quotidien
K par Minute
|
2.17
2020-09-28
|
0.10
2023-09-14
|
54.2M
2020-10-08
|
-
2025-01-06
|
+39.34%
2025-07-23
|
-52.36%
2020-08-20
|
+50.63%
2020-08
|
-51.24%
2020-09
|
1450 | 27.9% | 33.0% | |
| Xinhua Winshare Publishing Media(0811) | 10.71 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
12.40
2025-08-25
|
4.52
2020-03-23
|
13.2M
2023-04-27
|
0.0M
2023-01-19
|
+22.38%
2015-06-24
|
-18.02%
2015-06-23
|
+28.74%
2015-04
|
-24.18%
2015-07
|
2632 | 47.1% | 45.7% | |
| Comtec Solar Systems Group(8C11) | 0.14 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1.76
2017-10-13
|
0.06
2025-04-17
|
273.2M
2020-11-24
|
-
2025-01-03
|
+300.00%
2017-06-12
|
-33.33%
2024-06-17
|
+278.95%
2017-08
|
-44.94%
2018-06
|
2623 | 33.4% | 46.0% | |
| Rainmed Medical Ltd (2297)(2297) | 0.36 | 2025-09-26 | 2022-07-08 |
K Quotidien
K par Minute
|
6.10
2022-07-08
|
0.13
2025-03-04
|
47.8M
2025-08-19
|
-
2025-01-20
|
+56.82%
2025-07-21
|
-22.35%
2023-07-07
|
+68.79%
2024-05
|
-43.08%
2024-02
|
783 | 27.5% | 41.1% | |
| Brilliance China Automotive Holdings Ltd (1114)(1114) | 3.98 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
23.85
2017-09-20
|
0.46
2022-10-10
|
433.6M
2024-07-03
|
0.5M
2023-08-03
|
+25.94%
2024-03-28
|
-76.66%
2022-06-08
|
+37.94%
2017-07
|
-53.70%
2022-10
|
2342 | 47.4% | 45.5% | |
| WMHW Holdings Ltd (8217)(8217) | 0.26 | 2025-09-26 | 2016-04-12 |
K Quotidien
K par Minute
|
26.00
2017-01-11
|
0.06
2020-01-06
|
305.9M
2017-10-11
|
-
2025-01-06
|
+1,283.72%
2019-07-11
|
-89.38%
2017-06-13
|
+1,194.62%
2019-08
|
-94.47%
2017-06
|
2224 | 29.1% | 37.8% | |
| Carpenter Tan Holdings Ltd (0837)(0837) | 7.81 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
7.25
2025-09-05
|
2.80
2022-09-29
|
2.6M
2015-05-04
|
-
2025-02-11
|
+19.22%
2018-09-20
|
-15.47%
2018-09-21
|
+23.01%
2015-04
|
-12.75%
2015-08
|
2598 | 42.8% | 41.1% | |
| Dashan Education Holdings Ltd (9986)(9986) | 2.62 | 2025-09-26 | 2020-07-15 |
K Quotidien
K par Minute
|
4.28
2024-11-15
|
0.20
2022-03-16
|
36.7M
2020-07-16
|
0.0M
2021-08-18
|
+49.25%
2022-05-25
|
-41.44%
2024-01-02
|
+106.52%
2022-12
|
-27.17%
2022-01
|
1268 | 28.9% | 31.2% | |
| Sheng Tang Holdings Ltd (8305)(8305) | 0.38 | 2025-09-26 | 2018-07-04 |
K Quotidien
K par Minute
|
0.69
2018-10-25
|
0.02
2022-10-31
|
594.0M
2022-06-01
|
0.0M
2019-03-04
|
+50.00%
2020-04-16
|
-72.80%
2022-05-06
|
+190.77%
2024-12
|
-63.73%
2022-06
|
1650 | 32.2% | 35.3% | |
| Tianneng Power International Ltd (0819)(0819) | 8.25 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
22.55
2021-01-13
|
1.80
2015-01-19
|
61.2M
2025-03-18
|
0.1M
2024-02-09
|
+45.79%
2015-01-13
|
-34.30%
2015-01-14
|
+48.73%
2015-09
|
-35.00%
2021-08
|
2631 | 47.5% | 48.8% | |
| Tang Palace China Holdings Ltd (1181)(1181) | 0.19 | 2025-09-26 | 2016-08-12 |
K Quotidien
K par Minute
|
1.99
2018-05-09
|
0.16
2025-07-09
|
19.4M
2016-08-26
|
-
2025-01-02
|
+26.61%
2016-08-17
|
-17.59%
2024-02-16
|
+44.61%
2016-08
|
-27.27%
2020-03
|
2210 | 33.2% | 36.9% | |
| China Oil and Gas Group Ltd (0603)(0603) | 0.15 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1.23
2015-01-17
|
0.13
2025-02-26
|
110.5M
2019-09-20
|
-
2025-01-28
|
+32.69%
2015-01-12
|
-26.10%
2015-01-13
|
+46.55%
2017-12
|
-30.00%
2015-08
|
2633 | 34.4% | 38.7% | |
| Aluminum Corp of China Ltd (2600)(2600) | 7.55 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
7.55
2017-09-21
|
1.40
2020-05-29
|
266.2M
2016-02-03
|
2.4M
2015-12-31
|
+16.95%
2021-02-24
|
-18.76%
2025-04-07
|
+81.07%
2020-11
|
-28.87%
2015-07
|
2633 | 46.2% | 47.6% | |
| China Taiping Insurance Holdings Co Ltd (0966)(0966) | 14.77 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
36.10
2018-01-23
|
5.35
2022-10-31
|
546.8M
2015-05-07
|
0.7M
2015-02-18
|
+24.10%
2015-01-17
|
-28.89%
2015-01-16
|
+39.44%
2022-11
|
-29.59%
2016-01
|
2631 | 46.0% | 50.8% | |
| Haidilao International Holding Ltd (6862)(6862) | 12.89 | 2025-09-26 | 2018-09-26 |
K Quotidien
K par Minute
|
85.80
2021-02-16
|
9.62
2022-03-15
|
170.2M
2021-11-12
|
0.1M
2018-12-31
|
+21.23%
2022-03-16
|
-17.98%
2022-03-14
|
+45.07%
2022-11
|
-27.81%
2021-07
|
1713 | 46.9% | 51.0% | |
| Asia Commercial Holdings Ltd (0104)(0104) | 0.23 | 2025-09-26 | 2016-09-22 |
K Quotidien
K par Minute
|
0.90
2019-04-25
|
0.18
2024-08-16
|
35.1M
2017-11-13
|
-
2025-01-09
|
+27.19%
2021-02-09
|
-24.44%
2024-03-06
|
+40.86%
2018-01
|
-25.36%
2024-06
|
1889 | 23.6% | 28.7% | |
| CSSC Offshore (0317) | 15.16 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
40.00
2015-05-28
|
3.90
2020-03-19
|
89.2M
2020-07-24
|
0.0M
2024-02-09
|
+55.78%
2020-07-03
|
-23.27%
2015-07-02
|
+95.18%
2020-07
|
-30.67%
2016-01
|
2624 | 44.7% | 52.0% | |
| Orange Sky Golden Harvest Entertainment Holdings Ltd (1132)(1132) | 0.08 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1.05
2015-04-28
|
0.03
2025-04-09
|
232.7M
2017-02-10
|
-
2025-01-16
|
+62.96%
2015-06-16
|
-53.49%
2017-03-31
|
+102.25%
2015-04
|
-52.96%
2017-04
|
2603 | 30.7% | 37.8% | |
| China High Precision Automation (0591)(0591) | 0.39 | 2025-09-26 | 2022-02-14 |
K Quotidien
K par Minute
|
1.22
2022-02-14
|
0.10
2024-04-18
|
174.6M
2023-04-26
|
0.0M
2024-08-12
|
+28.19%
2025-03-14
|
-70.49%
2023-01-03
|
+43.75%
2024-05
|
-73.77%
2023-04
|
881 | 27.5% | 31.6% | |
| Elephant Holdings Group Ltd (8635)(8635) | 1.19 | 2025-09-26 | 2019-05-02 |
K Quotidien
K par Minute
|
1.43
2019-06-12
|
0.06
2024-12-27
|
156.9M
2019-06-12
|
-
2025-01-07
|
+136.23%
2024-04-19
|
-41.54%
2019-06-11
|
+158.22%
2023-03
|
-66.25%
2019-06
|
1533 | 28.6% | 35.0% | |
| Qinhuangdao Port(QHD) | 2.79 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5.43
2015-04-30
|
0.97
2022-10-31
|
117.0M
2023-05-09
|
0.0M
2019-12-24
|
+15.83%
2017-08-04
|
-18.00%
2016-07-06
|
+27.43%
2015-04
|
-29.74%
2016-07
|
2628 | 40.3% | 40.9% | |
| Mindtell Technology Ltd (8611)(8611) | 0.80 | 2025-09-26 | 2018-10-22 |
K Quotidien
K par Minute
|
3.80
2018-11-29
|
0.04
2023-05-05
|
214.2M
2018-11-29
|
-
2025-01-02
|
+136.36%
2025-01-08
|
-83.48%
2018-11-27
|
+181.54%
2023-06
|
-62.21%
2018-11
|
1642 | 22.2% | 31.1% | |