Qfin Holdings, Inc. (HKG:3660)
Hong Kong · Delayed Price · Currency is HKD 66.35
-0.65 (-0.97%)
At close: Jan 20, 2026
Qfin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 66.70 | 66.70 | 66.00 | 66.35 | 66.35 | -0.97% | 15,000 |
| Jan 19, 2026 | 67.60 | 68.95 | 66.60 | 67.00 | 67.00 | -0.89% | 43,900 |
| Jan 16, 2026 | 66.75 | 69.00 | 66.75 | 67.60 | 67.60 | 1.12% | 13,000 |
| Jan 15, 2026 | 66.75 | 68.55 | 66.60 | 66.85 | 66.85 | -1.11% | 40,000 |
| Jan 14, 2026 | 68.25 | 68.25 | 67.25 | 67.60 | 67.60 | -1.02% | 18,000 |
| Jan 13, 2026 | 68.80 | 69.05 | 67.80 | 68.30 | 68.30 | -1.16% | 70,350 |
| Jan 12, 2026 | 71.40 | 71.40 | 68.50 | 69.10 | 69.10 | -3.09% | 58,438 |
| Jan 9, 2026 | 71.60 | 71.60 | 70.80 | 71.30 | 71.30 | -0.70% | 19,200 |
| Jan 8, 2026 | 73.75 | 74.75 | 71.45 | 71.80 | 71.80 | -2.64% | 37,200 |
| Jan 7, 2026 | 75.05 | 75.05 | 73.35 | 73.75 | 73.75 | -3.34% | 18,400 |
| Jan 6, 2026 | 75.65 | 76.80 | 75.55 | 76.30 | 76.30 | 2.35% | 10,900 |
| Jan 5, 2026 | 75.45 | 76.10 | 74.50 | 74.55 | 74.55 | -2.04% | 25,823 |
| Jan 2, 2026 | 76.10 | 77.95 | 76.10 | 76.10 | 76.10 | 0.33% | 20,900 |
| Dec 31, 2025 | 76.25 | 76.60 | 75.85 | 75.85 | 75.85 | -1.04% | 2,250 |
| Dec 30, 2025 | 76.65 | 76.95 | 76.05 | 76.65 | 76.65 | -2.11% | 32,645 |
| Dec 29, 2025 | 78.00 | 78.95 | 78.00 | 78.30 | 78.30 | 1.95% | 13,750 |
| Dec 24, 2025 | 76.60 | 78.45 | 76.50 | 76.80 | 76.80 | 0.92% | 1,800 |
| Dec 23, 2025 | 76.30 | 77.55 | 75.40 | 76.10 | 76.10 | 0.93% | 10,550 |
| Dec 22, 2025 | 74.65 | 76.10 | 74.65 | 75.40 | 75.40 | 0.40% | 26,400 |
| Dec 19, 2025 | 74.40 | 75.15 | 74.35 | 75.10 | 75.10 | 0.87% | 33,550 |
| Dec 18, 2025 | 74.25 | 74.45 | 74.25 | 74.45 | 74.45 | -0.67% | 11,850 |
| Dec 17, 2025 | 74.95 | 75.15 | 74.50 | 74.95 | 74.95 | -0.53% | 12,800 |
| Dec 16, 2025 | 75.35 | 75.35 | 74.75 | 75.35 | 75.35 | -2.90% | 31,300 |
| Dec 15, 2025 | 76.50 | 78.15 | 76.50 | 77.60 | 77.60 | 1.44% | 31,650 |
| Dec 12, 2025 | 76.45 | 76.80 | 76.20 | 76.50 | 76.50 | 0.07% | 34,150 |
| Dec 11, 2025 | 76.00 | 76.70 | 75.50 | 76.45 | 76.45 | 2.07% | 6,100 |
| Dec 10, 2025 | 75.35 | 75.40 | 74.15 | 74.90 | 74.90 | -0.60% | 22,100 |
| Dec 9, 2025 | 75.80 | 75.80 | 74.35 | 75.35 | 75.35 | -0.66% | 12,250 |
| Dec 8, 2025 | 76.85 | 77.40 | 75.55 | 75.85 | 75.85 | -0.20% | 8,700 |
| Dec 5, 2025 | 73.65 | 76.00 | 72.50 | 76.00 | 76.00 | 2.01% | 9,300 |
| Dec 4, 2025 | 74.70 | 74.70 | 73.65 | 74.50 | 74.50 | -0.86% | 27,400 |
| Dec 3, 2025 | 76.90 | 76.90 | 73.20 | 75.15 | 75.15 | -2.40% | 11,850 |
| Dec 2, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 1.58% | 20,450 |
| Dec 1, 2025 | 76.45 | 76.45 | 75.80 | 75.80 | 75.80 | -2.57% | 4,200 |
| Nov 28, 2025 | 77.95 | 78.00 | 76.60 | 77.80 | 77.80 | 1.04% | 11,300 |
| Nov 27, 2025 | 77.00 | 77.60 | 76.95 | 77.00 | 77.00 | 0.52% | 8,400 |
| Nov 26, 2025 | 76.50 | 77.30 | 75.95 | 76.60 | 76.60 | 6.39% | 28,050 |
| Nov 25, 2025 | 71.85 | 72.95 | 71.70 | 72.00 | 72.00 | 0.42% | 16,400 |
| Nov 24, 2025 | 72.35 | 73.75 | 69.25 | 71.70 | 71.70 | 0.56% | 31,650 |
| Nov 21, 2025 | 76.50 | 76.50 | 71.15 | 71.30 | 71.30 | -7.40% | 136,350 |
| Nov 20, 2025 | 78.00 | 78.00 | 75.10 | 77.00 | 77.00 | -0.19% | 62,650 |
| Nov 19, 2025 | 83.00 | 85.40 | 77.00 | 77.15 | 77.15 | -11.47% | 229,500 |
| Nov 18, 2025 | 85.00 | 87.40 | 85.00 | 87.15 | 87.15 | -0.06% | 50,150 |
| Nov 17, 2025 | 91.15 | 91.15 | 86.50 | 87.20 | 87.20 | -4.07% | 54,400 |
| Nov 14, 2025 | 91.35 | 91.45 | 90.15 | 90.90 | 90.90 | - | 12,180 |
| Nov 13, 2025 | 91.15 | 91.45 | 90.85 | 90.90 | 90.90 | -1.68% | 12,050 |
| Nov 12, 2025 | 90.70 | 92.50 | 90.70 | 92.45 | 92.45 | 3.82% | 43,000 |
| Nov 11, 2025 | 88.30 | 93.25 | 88.30 | 89.05 | 89.05 | 1.42% | 9,050 |
| Nov 10, 2025 | 87.60 | 88.25 | 87.50 | 87.80 | 87.80 | 0.63% | 23,500 |
| Nov 7, 2025 | 88.60 | 88.60 | 87.25 | 87.25 | 87.25 | -0.63% | 10,350 |