Qfin Holdings, Inc. (HKG:3660)
Hong Kong · Delayed Price · Currency is HKD 76.00
+1.50 (2.01%)
At close: Dec 5, 2025
Qfin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 86.55 | 88.55 | 86.55 | 87.80 | 87.80 | 2.21% | 3,400 |
| Nov 5, 2025 | 86.95 | 86.95 | 85.60 | 85.90 | 85.90 | -5.66% | 57,800 |
| Nov 4, 2025 | 92.45 | 92.45 | 87.95 | 91.05 | 91.05 | -1.35% | 33,550 |
| Nov 3, 2025 | 92.75 | 93.90 | 92.00 | 92.30 | 92.30 | 9.75% | 102,363 |
| Oct 31, 2025 | 85.65 | 85.65 | 83.00 | 84.10 | 84.10 | -1.29% | 22,150 |
| Oct 30, 2025 | 96.80 | 96.85 | 83.70 | 85.20 | 85.20 | -12.84% | 261,250 |
| Oct 28, 2025 | 97.90 | 99.55 | 97.15 | 97.75 | 97.75 | -8.13% | 78,700 |
| Oct 27, 2025 | 106.50 | 106.50 | 105.30 | 106.40 | 106.40 | 2.50% | 15,450 |
| Oct 24, 2025 | 103.80 | 104.20 | 103.00 | 103.80 | 103.80 | 0.87% | 11,850 |
| Oct 23, 2025 | 100.70 | 102.90 | 100.70 | 102.90 | 102.90 | 3.78% | 11,450 |
| Oct 22, 2025 | 99.30 | 99.80 | 98.10 | 99.15 | 99.15 | 0.15% | 12,950 |
| Oct 21, 2025 | 98.55 | 99.80 | 98.55 | 99.00 | 99.00 | 0.56% | 11,550 |
| Oct 20, 2025 | 98.70 | 98.80 | 98.00 | 98.45 | 98.45 | 0.87% | 23,050 |
| Oct 17, 2025 | 101.60 | 102.50 | 97.35 | 97.60 | 97.60 | -4.59% | 74,900 |
| Oct 16, 2025 | 102.70 | 102.80 | 101.60 | 102.30 | 102.30 | -2.76% | 58,100 |
| Oct 15, 2025 | 105.80 | 106.10 | 103.00 | 105.20 | 105.20 | 1.35% | 25,250 |
| Oct 14, 2025 | 108.80 | 109.60 | 103.00 | 103.80 | 103.80 | -5.64% | 76,300 |
| Oct 13, 2025 | 109.30 | 111.80 | 104.00 | 110.00 | 110.00 | 0.73% | 60,150 |
| Oct 10, 2025 | 114.50 | 114.50 | 108.50 | 109.20 | 109.20 | -4.38% | 52,700 |
| Oct 9, 2025 | 111.50 | 114.20 | 110.60 | 114.20 | 114.20 | 2.42% | 19,450 |
| Oct 8, 2025 | 115.00 | 115.00 | 110.00 | 111.50 | 111.50 | -4.29% | 69,550 |
| Oct 6, 2025 | 117.00 | 117.10 | 116.50 | 116.50 | 116.50 | -2.92% | 23,650 |
| Oct 3, 2025 | 119.10 | 120.40 | 119.00 | 120.00 | 120.00 | 2.04% | 13,950 |
| Oct 2, 2025 | 116.80 | 118.50 | 116.50 | 117.60 | 117.60 | 0.68% | 26,350 |
| Sep 30, 2025 | 117.00 | 117.40 | 115.50 | 116.80 | 116.80 | -1.43% | 40,400 |
| Sep 29, 2025 | 117.20 | 119.00 | 116.40 | 118.50 | 118.50 | -0.84% | 28,350 |
| Sep 26, 2025 | 119.80 | 120.70 | 118.00 | 119.50 | 119.50 | -1.48% | 19,200 |
| Sep 25, 2025 | 122.30 | 123.10 | 121.00 | 121.30 | 121.30 | -1.78% | 14,900 |
| Sep 24, 2025 | 121.60 | 124.90 | 121.20 | 123.50 | 123.50 | 4.48% | 86,500 |