HKSE - Delayed Quote • HKD
Qifu Technology, Inc. (3660.HK)
At close: May 29 at 11:41 AM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 76.750 | 76.750 | 76.750 | 76.750 | 76.750 | - |
| May 30, 2024 | 77.650 | 77.650 | 77.650 | 77.650 | 77.650 | - |
| May 29, 2024 | 77.750 | 77.750 | 77.750 | 77.750 | 77.750 | - |
| May 28, 2024 | 80.150 | 80.150 | 80.150 | 79.750 | 79.750 | 400 |
| May 27, 2024 | 79.300 | 79.300 | 79.300 | 79.300 | 79.300 | - |
| May 24, 2024 | 80.300 | 80.300 | 80.300 | 80.300 | 80.300 | - |
| May 23, 2024 | 80.400 | 80.400 | 80.400 | 80.400 | 80.400 | - |
| May 22, 2024 | 80.400 | 80.550 | 80.000 | 80.450 | 80.450 | 1,600 |
| May 21, 2024 | 82.950 | 82.950 | 82.450 | 82.900 | 82.900 | 14,600 |
| May 20, 2024 | 83.200 | 83.600 | 83.000 | 83.000 | 83.000 | 1,350 |
| May 17, 2024 | 82.800 | 83.200 | 83.000 | 83.200 | 83.200 | 2,650 |
| May 16, 2024 | 81.950 | 82.200 | 81.950 | 82.200 | 82.200 | 650 |
| May 14, 2024 | 81.200 | 82.150 | 81.200 | 81.900 | 81.900 | 1,850 |
| May 13, 2024 | 80.750 | 80.800 | 80.750 | 80.800 | 80.800 | 450 |
| May 10, 2024 | 80.350 | 81.000 | 80.250 | 80.800 | 80.800 | 1,600 |
| May 9, 2024 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | - |
| May 8, 2024 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | - |
| May 7, 2024 | 75.650 | 75.650 | 75.650 | 75.650 | 75.650 | - |
| May 6, 2024 | 83.500 | 83.500 | 77.850 | 76.250 | 76.250 | 300 |
| May 3, 2024 | 75.950 | 75.950 | 75.950 | 75.950 | 75.950 | - |
| May 2, 2024 | 73.400 | 74.550 | 72.800 | 72.800 | 72.800 | 1,300 |
| Apr 30, 2024 | 72.050 | 72.050 | 71.200 | 71.200 | 71.200 | 32,400 |
| Apr 29, 2024 | 73.550 | 73.550 | 73.550 | 73.550 | 73.550 | - |
| Apr 26, 2024 | 74.100 | 74.550 | 73.900 | 74.300 | 74.300 | 2,350 |
| Apr 25, 2024 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 750 |
| Apr 24, 2024 | 74.000 | 74.050 | 73.500 | 73.800 | 73.800 | 5,750 |
| Apr 23, 2024 | 70.950 | 71.500 | 70.900 | 71.500 | 71.500 | 350 |
| Apr 22, 2024 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | - |
| Apr 19, 2024 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | - |
| Apr 18, 2024 | 70.350 | 70.550 | 70.100 | 70.100 | 70.100 | 1,400 |
| Apr 17, 2024 | 69.650 | 69.700 | 69.650 | 69.650 | 69.650 | 1,850 |
| Apr 16, 2024 | 69.100 | 71.050 | 69.100 | 70.700 | 70.700 | 1,550 |
| Apr 15, 2024 | 73.350 | 74.250 | 66.700 | 73.500 | 73.500 | 3,650 |
| Apr 12, 2024 | 0.290 Dividend | |||||
| Apr 12, 2024 | 75.628 | 75.628 | 75.628 | 75.628 | 75.628 | - |
| Apr 11, 2024 | 77.700 | 77.900 | 77.700 | 77.900 | 77.610 | 1,150 |
| Apr 10, 2024 | 76.100 | 76.100 | 76.100 | 76.100 | 75.817 | - |
| Apr 9, 2024 | 76.100 | 76.100 | 76.100 | 76.100 | 75.817 | - |
| Apr 8, 2024 | 74.100 | 74.100 | 74.100 | 74.150 | 73.874 | 50 |
| Apr 5, 2024 | 74.100 | 74.100 | 74.100 | 74.100 | 73.824 | - |
| Apr 3, 2024 | 74.100 | 74.100 | 74.100 | 74.100 | 73.824 | 50 |
| Apr 2, 2024 | 73.950 | 73.950 | 73.950 | 73.950 | 73.675 | - |
| Mar 28, 2024 | 71.200 | 71.700 | 70.050 | 71.650 | 71.383 | 10,250 |
| Mar 27, 2024 | 72.700 | 72.400 | 70.000 | 71.450 | 71.184 | 4,200 |
| Mar 26, 2024 | 71.450 | 72.050 | 71.450 | 71.900 | 71.632 | 7,900 |
| Mar 25, 2024 | 74.000 | 74.000 | 73.000 | 73.300 | 73.027 | 11,150 |
| Mar 22, 2024 | 77.200 | 80.950 | 75.400 | 77.000 | 76.713 | 19,450 |
| Mar 21, 2024 | 77.250 | 83.500 | 77.250 | 80.950 | 80.649 | 34,700 |
| Mar 20, 2024 | 71.800 | 78.000 | 71.800 | 77.650 | 77.361 | 2,100 |
| Mar 19, 2024 | 72.300 | 73.900 | 70.150 | 71.050 | 70.785 | 8,500 |
| Mar 18, 2024 | 71.800 | 71.800 | 71.750 | 71.750 | 71.483 | 250 |
| Mar 15, 2024 | 72.000 | 73.800 | 72.000 | 73.000 | 72.728 | 6,600 |
| Mar 14, 2024 | 71.000 | 71.000 | 70.000 | 70.800 | 70.536 | 15,050 |
| Mar 13, 2024 | 63.000 | 64.000 | 63.000 | 64.000 | 63.762 | 2,550 |
| Mar 12, 2024 | 61.000 | 61.000 | 61.000 | 61.000 | 60.773 | - |
| Mar 11, 2024 | 60.750 | 60.750 | 60.750 | 60.750 | 60.524 | - |
| Mar 8, 2024 | 60.750 | 60.750 | 60.750 | 60.750 | 60.524 | - |
| Mar 7, 2024 | 61.400 | 61.400 | 61.400 | 61.400 | 61.171 | - |
| Mar 6, 2024 | 61.400 | 61.400 | 61.400 | 61.400 | 61.171 | - |
| Mar 5, 2024 | 61.600 | 61.600 | 61.600 | 61.600 | 61.371 | - |
| Mar 4, 2024 | 62.600 | 62.600 | 62.600 | 62.600 | 62.367 | - |
| Mar 1, 2024 | 62.000 | 62.000 | 62.000 | 62.000 | 61.769 | - |
| Feb 29, 2024 | 60.100 | 63.000 | 60.000 | 63.000 | 62.765 | 3,950 |
| Feb 28, 2024 | 59.000 | 59.050 | 59.000 | 59.050 | 58.830 | 2,900 |
| Feb 27, 2024 | 60.150 | 60.150 | 60.150 | 60.150 | 59.926 | - |
| Feb 26, 2024 | 60.200 | 60.200 | 60.150 | 60.150 | 59.926 | 950 |
| Feb 23, 2024 | 59.900 | 59.800 | 59.800 | 59.950 | 59.727 | 800 |
| Feb 22, 2024 | 60.350 | 60.350 | 60.350 | 60.350 | 60.125 | - |
| Feb 21, 2024 | 59.050 | 59.050 | 59.050 | 59.050 | 58.830 | - |
| Feb 20, 2024 | 58.950 | 58.950 | 58.950 | 58.950 | 58.731 | - |
| Feb 19, 2024 | 58.950 | 58.950 | 58.950 | 58.950 | 58.731 | - |
| Feb 16, 2024 | 58.950 | 58.950 | 58.950 | 58.950 | 58.731 | 650 |
| Feb 15, 2024 | 59.250 | 59.250 | 59.250 | 59.250 | 59.029 | - |
| Feb 14, 2024 | 57.800 | 59.350 | 57.750 | 59.250 | 59.029 | 1,850 |
| Feb 9, 2024 | 55.350 | 55.350 | 55.350 | 55.350 | 55.144 | - |
| Feb 8, 2024 | 57.100 | 57.300 | 56.850 | 56.850 | 56.638 | 1,350 |
| Feb 7, 2024 | 57.950 | 58.300 | 57.250 | 58.300 | 58.083 | 2,750 |
| Feb 6, 2024 | 53.950 | 56.950 | 53.950 | 56.950 | 56.738 | 3,250 |
| Feb 5, 2024 | 54.700 | 55.950 | 54.600 | 55.900 | 55.692 | 2,850 |
| Feb 2, 2024 | 56.150 | 56.150 | 56.150 | 56.150 | 55.941 | - |
| Feb 1, 2024 | 56.200 | 56.850 | 56.200 | 56.300 | 56.090 | 1,300 |
| Jan 31, 2024 | 54.900 | 54.900 | 54.900 | 54.900 | 54.696 | - |
| Jan 30, 2024 | 55.500 | 55.500 | 55.000 | 55.000 | 54.795 | 300 |
| Jan 29, 2024 | 57.650 | 57.650 | 57.650 | 57.650 | 57.435 | - |
| Jan 26, 2024 | 57.850 | 57.850 | 57.850 | 57.850 | 57.635 | - |
| Jan 25, 2024 | 58.750 | 59.350 | 58.750 | 59.200 | 58.980 | 1,700 |
| Jan 24, 2024 | 56.700 | 58.800 | 56.550 | 58.400 | 58.183 | 3,100 |
| Jan 23, 2024 | 52.950 | 53.950 | 52.000 | 53.400 | 53.201 | 17,700 |
| Jan 22, 2024 | 55.000 | 55.050 | 52.850 | 53.650 | 53.450 | 7,650 |
| Jan 19, 2024 | 56.550 | 56.550 | 56.550 | 56.550 | 56.339 | - |
| Jan 18, 2024 | 56.550 | 56.550 | 56.550 | 56.550 | 56.339 | - |
| Jan 17, 2024 | 56.600 | 55.450 | 54.250 | 54.800 | 54.596 | 3,151 |
| Jan 16, 2024 | 58.400 | 58.400 | 58.400 | 58.400 | 58.183 | - |
| Jan 15, 2024 | 59.350 | 59.350 | 59.350 | 59.350 | 59.129 | - |
| Jan 12, 2024 | 59.500 | 59.500 | 59.400 | 59.350 | 59.129 | 150 |
| Jan 11, 2024 | 57.650 | 58.000 | 57.400 | 57.900 | 57.684 | 2,450 |
| Jan 10, 2024 | 58.000 | 58.000 | 58.000 | 58.000 | 57.784 | 50 |
| Jan 9, 2024 | 58.450 | 58.450 | 57.550 | 58.200 | 57.983 | 400 |
| Jan 8, 2024 | 58.900 | 63.000 | 57.650 | 62.900 | 62.666 | 7,250 |
| Jan 5, 2024 | 59.350 | 59.350 | 59.350 | 59.350 | 59.129 | - |
| Jan 4, 2024 | 59.850 | 59.850 | 59.850 | 59.850 | 59.627 | 50 |
| Jan 3, 2024 | 58.950 | 60.500 | 60.150 | 59.200 | 58.980 | 200 |
| Jan 2, 2024 | 60.350 | 60.500 | 60.150 | 60.500 | 60.275 | 1,850 |
| Dec 29, 2023 | 62.050 | 64.450 | 61.200 | 64.450 | 64.210 | 18,100 |
| Dec 28, 2023 | 59.000 | 60.250 | 59.000 | 60.250 | 60.026 | 13,200 |
| Dec 27, 2023 | 57.800 | 57.800 | 57.800 | 57.800 | 57.585 | - |
| Dec 22, 2023 | 56.950 | 57.250 | 55.400 | 57.250 | 57.037 | 17,763 |
| Dec 21, 2023 | 55.550 | 55.750 | 55.150 | 55.650 | 55.443 | 1,138 |
| Dec 20, 2023 | 56.050 | 56.300 | 55.200 | 55.200 | 54.995 | 24,700 |
| Dec 19, 2023 | 55.600 | 55.600 | 54.850 | 55.250 | 55.044 | 19,550 |
| Dec 18, 2023 | 57.050 | 57.150 | 53.950 | 55.700 | 55.493 | 47,900 |
| Dec 15, 2023 | 57.450 | 57.550 | 53.700 | 53.700 | 53.500 | 17,552 |
| Dec 14, 2023 | 57.150 | 57.250 | 56.150 | 56.850 | 56.638 | 18,750 |
| Dec 13, 2023 | 55.200 | 55.200 | 55.200 | 55.200 | 54.995 | - |
| Dec 12, 2023 | 57.000 | 57.000 | 55.000 | 55.000 | 54.795 | 5,900 |
| Dec 11, 2023 | 57.000 | 57.000 | 56.550 | 56.550 | 56.339 | 7,000 |
| Dec 8, 2023 | 57.100 | 57.500 | 56.000 | 56.900 | 56.688 | 1,500 |
| Dec 7, 2023 | 57.500 | 57.500 | 57.500 | 57.500 | 57.286 | - |
| Dec 6, 2023 | 57.700 | 57.850 | 57.000 | 57.500 | 57.286 | 2,000 |
| Dec 5, 2023 | 58.250 | 58.250 | 56.000 | 56.700 | 56.489 | 900 |
| Dec 4, 2023 | 60.000 | 60.000 | 56.050 | 58.850 | 58.631 | 1,550 |
| Dec 1, 2023 | 60.500 | 60.500 | 60.500 | 60.500 | 60.275 | - |
| Nov 30, 2023 | 60.350 | 61.600 | 60.300 | 61.150 | 60.922 | 3,700 |
| Nov 29, 2023 | 62.050 | 62.050 | 60.550 | 60.550 | 60.325 | 2,300 |
| Nov 28, 2023 | 60.500 | 61.550 | 60.400 | 61.550 | 61.321 | 8,350 |
| Nov 27, 2023 | 63.750 | 63.750 | 63.750 | 63.750 | 63.513 | 300 |
| Nov 24, 2023 | 63.200 | 63.900 | 63.200 | 63.900 | 63.662 | 100 |
| Nov 23, 2023 | 63.050 | 64.000 | 63.050 | 64.000 | 63.762 | 150 |
| Nov 22, 2023 | 64.300 | 64.300 | 64.300 | 64.300 | 64.061 | - |
| Nov 21, 2023 | 65.500 | 65.500 | 64.300 | 65.000 | 64.758 | 2,550 |
| Nov 20, 2023 | 63.950 | 65.000 | 59.000 | 64.300 | 64.061 | 15,300 |
| Nov 17, 2023 | 61.000 | 61.000 | 56.000 | 56.050 | 55.841 | 1,200 |
| Nov 16, 2023 | 58.000 | 58.000 | 58.000 | 60.000 | 59.777 | 50 |
| Nov 15, 2023 | 61.000 | 61.000 | 61.000 | 61.000 | 60.773 | - |
| Nov 14, 2023 | 60.000 | 60.000 | 60.000 | 60.000 | 59.777 | - |
| Nov 13, 2023 | 59.000 | 59.000 | 59.000 | 60.000 | 59.777 | 100 |
| Nov 10, 2023 | 60.000 | 60.000 | 60.000 | 60.000 | 59.777 | - |
| Nov 9, 2023 | 60.000 | 60.000 | 60.000 | 60.000 | 59.777 | - |
| Nov 8, 2023 | 58.300 | 60.600 | 58.300 | 60.600 | 60.374 | 100 |
| Nov 7, 2023 | 62.000 | 62.000 | 62.000 | 62.000 | 61.769 | - |
| Nov 6, 2023 | 60.000 | 62.050 | 60.000 | 62.200 | 61.968 | 900 |
| Nov 3, 2023 | 56.800 | 56.800 | 56.800 | 56.800 | 56.589 | - |
| Nov 2, 2023 | 56.650 | 56.650 | 56.650 | 56.800 | 56.589 | 600 |
| Nov 1, 2023 | 57.900 | 57.900 | 57.900 | 57.900 | 57.684 | - |
| Oct 31, 2023 | 57.950 | 57.950 | 57.150 | 57.150 | 56.937 | 400 |
| Oct 30, 2023 | 59.350 | 59.350 | 59.350 | 59.350 | 59.129 | 50 |
| Oct 27, 2023 | 58.000 | 58.000 | 58.000 | 58.000 | 57.784 | - |
| Oct 26, 2023 | 57.300 | 57.300 | 57.300 | 57.300 | 57.087 | 50 |
| Oct 25, 2023 | 59.000 | 59.000 | 57.950 | 58.050 | 57.834 | 1,100 |
| Oct 24, 2023 | 55.750 | 55.750 | 55.750 | 55.750 | 55.542 | 100 |
| Oct 20, 2023 | 55.400 | 55.500 | 55.200 | 55.200 | 54.995 | 550 |
| Oct 19, 2023 | 60.550 | 60.550 | 60.550 | 60.550 | 60.325 | 600 |
| Oct 18, 2023 | 60.200 | 60.750 | 60.650 | 60.650 | 60.424 | 550 |
| Oct 17, 2023 | 62.000 | 62.000 | 61.950 | 61.950 | 61.719 | 700 |
| Oct 16, 2023 | 65.450 | 65.450 | 65.450 | 65.450 | 65.206 | - |
| Oct 13, 2023 | 65.500 | 65.500 | 65.500 | 65.500 | 65.256 | 50 |
| Oct 12, 2023 | 65.800 | 65.800 | 65.800 | 65.800 | 65.555 | - |
| Oct 11, 2023 | 66.050 | 66.150 | 60.750 | 60.750 | 60.524 | 1,300 |
| Oct 10, 2023 | 63.700 | 62.000 | 59.650 | 62.000 | 61.769 | 650 |
| Oct 9, 2023 | 59.600 | 59.600 | 59.600 | 59.600 | 59.378 | 50 |
| Oct 6, 2023 | 59.000 | 61.000 | 59.000 | 60.300 | 60.076 | 450 |
| Oct 5, 2023 | 58.550 | 58.550 | 58.550 | 58.550 | 58.332 | - |
| Oct 4, 2023 | 59.000 | 59.000 | 59.000 | 59.000 | 58.780 | - |
| Oct 3, 2023 | 59.150 | 59.350 | 56.150 | 59.150 | 58.930 | 13,150 |
| Sep 29, 2023 | 58.850 | 58.850 | 58.650 | 58.750 | 58.531 | 30,900 |
| Sep 28, 2023 | 58.500 | 58.650 | 58.500 | 58.650 | 58.432 | 2,550 |
| Sep 27, 2023 | 60.100 | 60.100 | 60.100 | 60.100 | 59.876 | 50 |
| Sep 26, 2023 | 59.800 | 59.800 | 59.800 | 59.800 | 59.577 | - |
| Sep 25, 2023 | 59.800 | 59.800 | 59.800 | 59.800 | 59.577 | - |
| Sep 22, 2023 | 57.900 | 62.950 | 57.900 | 61.250 | 61.022 | 5,250 |
| Sep 21, 2023 | 0.250 Dividend | |||||
| Sep 21, 2023 | 57.500 | 57.800 | 57.000 | 57.200 | 56.987 | 15,450 |
| Sep 20, 2023 | 60.300 | 60.900 | 60.300 | 60.800 | 60.325 | 13,850 |
| Sep 19, 2023 | 59.050 | 60.300 | 58.500 | 60.300 | 59.828 | 28,250 |
| Sep 18, 2023 | 63.850 | 63.850 | 63.850 | 63.850 | 63.351 | - |
| Sep 15, 2023 | 61.900 | 64.450 | 61.850 | 64.450 | 63.946 | 2,500 |
| Sep 14, 2023 | 60.650 | 61.900 | 60.650 | 61.900 | 61.416 | 250 |
| Sep 13, 2023 | 61.300 | 61.300 | 61.300 | 61.300 | 60.821 | 50 |
| Sep 12, 2023 | 61.550 | 61.750 | 61.350 | 61.350 | 60.870 | 1,800 |
| Sep 11, 2023 | 62.000 | 63.300 | 61.700 | 63.300 | 62.805 | 14,100 |
| Sep 7, 2023 | 66.300 | 68.450 | 65.000 | 68.450 | 67.915 | 600 |
| Sep 6, 2023 | 67.800 | 68.000 | 67.650 | 68.000 | 67.468 | 7,500 |
| Sep 5, 2023 | 69.850 | 69.850 | 69.300 | 69.650 | 69.105 | 600 |
| Sep 4, 2023 | 68.800 | 70.350 | 68.800 | 69.900 | 69.353 | 1,350 |
| Aug 31, 2023 | 67.050 | 67.050 | 66.300 | 66.700 | 66.178 | 550 |
| Aug 30, 2023 | 66.850 | 67.150 | 65.550 | 65.600 | 65.087 | 750 |
| Aug 29, 2023 | 63.500 | 66.500 | 64.850 | 64.850 | 64.343 | 23,650 |
| Aug 28, 2023 | 62.100 | 63.900 | 63.900 | 63.900 | 63.400 | 900 |
| Aug 25, 2023 | 62.550 | 62.800 | 62.650 | 62.700 | 62.210 | 1,250 |
| Aug 24, 2023 | 62.800 | 62.800 | 62.800 | 62.800 | 62.309 | - |
| Aug 23, 2023 | 62.800 | 62.800 | 62.800 | 62.800 | 62.309 | - |
| Aug 22, 2023 | 63.000 | 63.900 | 63.000 | 63.900 | 63.400 | 1,500 |
| Aug 21, 2023 | 63.300 | 63.300 | 63.300 | 63.300 | 62.805 | 52 |
| Aug 18, 2023 | 63.600 | 63.750 | 63.600 | 63.300 | 62.805 | 750 |
| Aug 17, 2023 | 62.500 | 62.500 | 62.500 | 62.650 | 62.160 | 200 |
| Aug 16, 2023 | 64.350 | 64.400 | 62.750 | 62.950 | 62.458 | 1,050 |
| Aug 15, 2023 | 64.150 | 64.200 | 63.950 | 63.950 | 63.450 | 2,050 |
| Aug 14, 2023 | 65.000 | 65.650 | 65.000 | 65.650 | 65.137 | 150 |
| Aug 11, 2023 | 70.050 | 70.050 | 70.050 | 70.050 | 69.502 | - |
| Aug 10, 2023 | 70.050 | 70.050 | 70.050 | 70.050 | 69.502 | - |
| Aug 9, 2023 | 68.550 | 68.550 | 68.500 | 68.500 | 67.964 | 250 |
| Aug 8, 2023 | 68.350 | 68.350 | 68.350 | 68.350 | 67.816 | - |
| Aug 7, 2023 | 68.000 | 68.900 | 67.950 | 68.350 | 67.816 | 43,250 |
| Aug 4, 2023 | 71.600 | 71.600 | 71.600 | 71.600 | 71.040 | 150 |
| Aug 3, 2023 | 71.200 | 71.000 | 71.000 | 71.000 | 70.445 | 1,250 |
| Aug 2, 2023 | 73.850 | 73.850 | 71.450 | 71.450 | 70.891 | 6,500 |
| Aug 1, 2023 | 77.000 | 77.000 | 76.050 | 76.050 | 75.455 | 1,350 |
| Jul 31, 2023 | 78.100 | 80.000 | 76.300 | 76.600 | 76.001 | 11,750 |
| Jul 28, 2023 | 78.750 | 78.750 | 74.500 | 78.000 | 77.390 | 1,700 |
| Jul 27, 2023 | 75.000 | 78.750 | 75.000 | 78.750 | 78.134 | 200 |
| Jul 26, 2023 | 75.000 | 75.000 | 75.000 | 75.000 | 74.414 | - |
| Jul 25, 2023 | 75.900 | 76.950 | 75.000 | 76.650 | 76.051 | 4,300 |
| Jul 24, 2023 | 72.150 | 72.150 | 72.150 | 71.200 | 70.643 | 200 |
| Jul 21, 2023 | 72.150 | 72.150 | 72.150 | 72.150 | 71.586 | 50 |
| Jul 20, 2023 | 72.500 | 72.500 | 72.150 | 72.050 | 71.487 | 400 |
| Jul 19, 2023 | 72.000 | 72.250 | 71.400 | 72.250 | 71.685 | 3,929 |
| Jul 18, 2023 | 74.150 | 76.000 | 73.500 | 76.000 | 75.406 | 2,900 |
| Jul 14, 2023 | 75.000 | 82.300 | 75.000 | 81.000 | 80.367 | 5,400 |
| Jul 13, 2023 | 73.000 | 75.600 | 73.000 | 75.000 | 74.414 | 1,050 |
| Jul 12, 2023 | 72.000 | 73.000 | 72.000 | 73.000 | 72.429 | 350 |
| Jul 11, 2023 | 72.150 | 72.650 | 70.950 | 71.750 | 71.189 | 17,450 |
| Jul 10, 2023 | 70.700 | 72.150 | 69.250 | 70.850 | 70.296 | 10,800 |
| Jul 7, 2023 | 67.000 | 67.300 | 65.950 | 67.300 | 66.774 | 6,350 |
| Jul 6, 2023 | 67.900 | 69.350 | 67.000 | 68.300 | 67.766 | 12,250 |
| Jul 5, 2023 | 70.000 | 70.000 | 70.000 | 70.000 | 69.453 | 1,200 |
| Jul 4, 2023 | 71.250 | 71.250 | 71.250 | 71.250 | 70.693 | - |
| Jul 3, 2023 | 66.750 | 70.900 | 66.750 | 70.000 | 69.453 | 750 |
| Jun 30, 2023 | 66.000 | 66.950 | 66.000 | 66.750 | 66.228 | 12,350 |
| Jun 29, 2023 | 68.150 | 68.200 | 65.850 | 66.250 | 65.732 | 14,000 |
| Jun 28, 2023 | 63.600 | 68.200 | 63.600 | 67.150 | 66.625 | 7,900 |
| Jun 27, 2023 | 61.000 | 63.200 | 61.000 | 61.650 | 61.168 | 3,200 |
| Jun 26, 2023 | 62.700 | 64.800 | 62.700 | 63.700 | 63.202 | 7,650 |
| Jun 23, 2023 | 61.550 | 62.150 | 60.850 | 61.450 | 60.970 | 5,050 |
| Jun 21, 2023 | 62.300 | 62.800 | 56.000 | 60.550 | 60.077 | 11,650 |
| Jun 20, 2023 | 63.300 | 64.100 | 60.300 | 63.350 | 62.855 | 43,150 |
| Jun 19, 2023 | 63.100 | 63.400 | 62.150 | 63.400 | 62.904 | 17,000 |
| Jun 16, 2023 | 63.900 | 68.300 | 63.800 | 68.300 | 67.766 | 31,850 |
| Jun 15, 2023 | 62.200 | 62.200 | 62.200 | 62.250 | 61.763 | 900 |
| Jun 14, 2023 | 62.100 | 62.350 | 62.100 | 62.250 | 61.763 | 8,800 |
| Jun 13, 2023 | 62.550 | 62.550 | 62.100 | 62.100 | 61.614 | 1,100 |
| Jun 12, 2023 | 62.550 | 62.550 | 62.550 | 62.550 | 62.061 | - |
| Jun 9, 2023 | 61.700 | 62.500 | 61.700 | 62.400 | 61.912 | 1,300 |
| Jun 8, 2023 | 61.800 | 62.100 | 60.950 | 61.650 | 61.168 | 13,300 |
| Jun 7, 2023 | 59.500 | 61.150 | 59.500 | 60.950 | 60.473 | 11,650 |
| Jun 6, 2023 | 56.800 | 57.300 | 56.150 | 57.300 | 56.852 | 19,400 |
| Jun 5, 2023 | 58.800 | 58.800 | 57.950 | 57.950 | 57.497 | 5,200 |
| Jun 2, 2023 | 53.600 | 59.050 | 53.500 | 57.750 | 57.298 | 15,550 |
| Jun 1, 2023 | 52.850 | 54.200 | 52.700 | 52.700 | 52.288 | 7,450 |
| May 31, 2023 | 52.450 | 52.550 | 52.450 | 52.500 | 52.089 | 950 |
Related Tickers
6623.HK Lufax Holding Ltd
18.040
+0.22%
VANQ.L Vanquis Banking Group plc
54.30
-5.57%
FINV FinVolution Group
4.7800
+1.06%
LX LexinFintech Holdings Ltd.
1.8400
-1.08%
RWAY Runway Growth Finance Corp.
11.98
+1.44%
LC LendingClub Corporation
8.92
+0.79%
LU Lufax Holding Ltd
4.4800
-1.54%
OCSL Oaktree Specialty Lending Corporation
19.52
+0.15%
GSY.TO goeasy Ltd.
182.54
+1.38%
MA Mastercard Incorporated
447.07
+1.12%