Qfin Holdings, Inc. (HKG:3660)
Hong Kong · Delayed Price · Currency is HKD 84.10
-1.10 (-1.29%)
At close: Oct 31, 2025
Qfin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 85.65 | 85.65 | 83.00 | 84.10 | - | -1.29% | 22,150 |
| Oct 30, 2025 | 96.80 | 96.85 | 83.70 | 85.20 | - | -12.84% | 261,250 |
| Oct 28, 2025 | 97.90 | 99.55 | 97.15 | 97.75 | - | -8.13% | 78,700 |
| Oct 27, 2025 | 106.50 | 106.50 | 105.30 | 106.40 | - | 2.50% | 15,450 |
| Oct 24, 2025 | 103.80 | 104.20 | 103.00 | 103.80 | - | 0.87% | 11,850 |
| Oct 23, 2025 | 100.70 | 102.90 | 100.70 | 102.90 | - | 3.78% | 11,450 |
| Oct 22, 2025 | 99.30 | 99.80 | 98.10 | 99.15 | - | 0.15% | 12,950 |
| Oct 21, 2025 | 98.55 | 99.80 | 98.55 | 99.00 | - | 0.56% | 11,550 |
| Oct 20, 2025 | 98.70 | 98.80 | 98.00 | 98.45 | - | 0.87% | 23,050 |
| Oct 17, 2025 | 101.60 | 102.50 | 97.35 | 97.60 | - | -4.59% | 74,900 |
| Oct 16, 2025 | 102.70 | 102.80 | 101.60 | 102.30 | - | -2.76% | 58,100 |
| Oct 15, 2025 | 105.80 | 106.10 | 103.00 | 105.20 | - | 1.35% | 25,250 |
| Oct 14, 2025 | 108.80 | 109.60 | 103.00 | 103.80 | - | -5.64% | 76,300 |
| Oct 13, 2025 | 109.30 | 111.80 | 104.00 | 110.00 | - | 0.73% | 60,150 |
| Oct 10, 2025 | 114.50 | 114.50 | 108.50 | 109.20 | - | -4.38% | 52,700 |
| Oct 9, 2025 | 111.50 | 114.20 | 110.60 | 114.20 | - | 2.42% | 19,450 |
| Oct 8, 2025 | 115.00 | 115.00 | 110.00 | 111.50 | - | -4.29% | 69,550 |
| Oct 6, 2025 | 117.00 | 117.10 | 116.50 | 116.50 | - | -2.92% | 23,650 |
| Oct 3, 2025 | 119.10 | 120.40 | 119.00 | 120.00 | - | 2.04% | 13,950 |
| Oct 2, 2025 | 116.80 | 118.50 | 116.50 | 117.60 | - | 0.68% | 26,350 |
| Sep 30, 2025 | 117.00 | 117.40 | 115.50 | 116.80 | - | -1.43% | 40,400 |
| Sep 29, 2025 | 117.20 | 119.00 | 116.40 | 118.50 | - | -0.84% | 28,350 |
| Sep 26, 2025 | 119.80 | 120.70 | 118.00 | 119.50 | - | -1.48% | 19,200 |
| Sep 25, 2025 | 122.30 | 123.10 | 121.00 | 121.30 | - | -1.78% | 14,900 |
| Sep 24, 2025 | 121.60 | 124.90 | 121.20 | 123.50 | - | 4.48% | 86,500 |
| Sep 23, 2025 | 120.00 | 120.00 | 116.90 | 118.20 | - | -0.42% | 14,450 |
| Sep 22, 2025 | 118.70 | 118.70 | 115.90 | 118.70 | - | 1.02% | 15,450 |
| Sep 19, 2025 | 119.50 | 121.40 | 117.50 | 117.50 | - | -4.70% | 43,300 |
| Sep 18, 2025 | 118.60 | 125.00 | 118.60 | 123.30 | - | 7.22% | 111,800 |
| Sep 17, 2025 | 114.70 | 116.50 | 113.80 | 115.00 | - | 0.26% | 11,300 |
| Sep 16, 2025 | 112.70 | 115.10 | 112.70 | 114.70 | - | 3.24% | 15,650 |
| Sep 15, 2025 | 111.20 | 114.50 | 110.50 | 111.10 | - | -1.68% | 12,050 |
| Sep 12, 2025 | 112.00 | 113.00 | 111.20 | 113.00 | - | 2.26% | 22,800 |
| Sep 11, 2025 | 111.30 | 111.30 | 110.20 | 110.50 | - | -2.21% | 25,000 |
| Sep 10, 2025 | 111.50 | 113.20 | 110.30 | 113.00 | - | 1.89% | 8,600 |
| Sep 9, 2025 | 108.00 | 113.90 | 108.00 | 110.90 | - | 1.00% | 14,400 |
| Sep 8, 2025 | 110.00 | 110.00 | 108.90 | 109.80 | - | -1.96% | 15,650 |
| Sep 5, 2025 | 115.00 | 115.00 | 110.70 | 112.00 | - | -2.52% | 13,700 |
| Sep 4, 2025 | 116.60 | 116.70 | 113.50 | 114.90 | - | -1.46% | 13,600 |
| Sep 3, 2025 | 117.00 | 119.20 | 116.10 | 116.60 | - | -1.52% | 23,400 |
| Sep 2, 2025 | 124.00 | 125.00 | 118.40 | 118.40 | - | -3.82% | 61,400 |
| Sep 1, 2025 | 122.90 | 123.50 | 120.90 | 123.10 | - | 0.08% | 6,650 |
| Aug 29, 2025 | 119.00 | 123.60 | 119.00 | 123.00 | - | 3.19% | 6,950 |
| Aug 28, 2025 | 119.00 | 120.00 | 119.00 | 119.20 | - | -0.25% | 5,250 |
| Aug 27, 2025 | 119.70 | 122.70 | 117.70 | 119.50 | - | -2.13% | 6,950 |
| Aug 26, 2025 | 125.20 | 125.20 | 122.10 | 122.10 | - | -2.24% | 7,500 |
| Aug 25, 2025 | 122.80 | 125.60 | 121.90 | 124.90 | - | 3.48% | 29,850 |
| Aug 22, 2025 | 119.90 | 120.70 | 118.70 | 120.70 | - | 1.51% | 10,100 |
| Aug 21, 2025 | 115.00 | 118.90 | 114.40 | 118.90 | - | 5.69% | 20,950 |
| Aug 20, 2025 | 117.00 | 120.00 | 111.00 | 112.50 | - | -6.64% | 78,350 |