Qfin Holdings, Inc. (HKG:3660)
Hong Kong · Delayed Price · Currency is HKD 116.80
-0.70 (-0.60%)
Last updated: Sep 30, 2025, 9:30 AM HKT
Qfin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 120.00 | 120.00 | 116.90 | 118.20 | 118.20 | -0.42% | 14,450 |
| Sep 22, 2025 | 118.70 | 118.70 | 115.90 | 118.70 | 118.70 | 1.02% | 15,450 |
| Sep 19, 2025 | 119.50 | 121.40 | 117.50 | 117.50 | 117.50 | -4.70% | 43,300 |
| Sep 18, 2025 | 118.70 | 125.00 | 118.60 | 123.30 | 123.30 | 7.22% | 111,800 |
| Sep 17, 2025 | 114.70 | 116.50 | 113.80 | 115.00 | 115.00 | 0.26% | 11,300 |
| Sep 16, 2025 | 112.70 | 115.10 | 112.70 | 114.70 | 114.70 | 3.24% | 15,650 |
| Sep 15, 2025 | 111.20 | 114.50 | 110.50 | 111.10 | 111.10 | -1.68% | 12,050 |
| Sep 12, 2025 | 112.00 | 113.00 | 111.20 | 113.00 | 113.00 | 2.26% | 22,800 |
| Sep 11, 2025 | 111.30 | 111.30 | 110.20 | 110.50 | 110.50 | -2.21% | 25,000 |
| Sep 10, 2025 | 111.50 | 113.20 | 110.30 | 113.00 | 113.00 | 1.89% | 8,600 |
| Sep 9, 2025 | 108.00 | 113.90 | 108.00 | 110.90 | 110.90 | 1.00% | 14,400 |
| Sep 8, 2025 | 110.00 | 110.00 | 108.90 | 109.80 | 109.80 | -1.96% | 15,650 |
| Sep 5, 2025 | 115.00 | 115.00 | 110.70 | 112.00 | 112.00 | -2.52% | 13,700 |
| Sep 4, 2025 | 116.60 | 116.70 | 113.50 | 114.90 | 111.94 | -1.46% | 13,600 |
| Sep 3, 2025 | 117.00 | 119.20 | 116.10 | 116.60 | 113.59 | -1.52% | 23,400 |
| Sep 2, 2025 | 124.00 | 125.00 | 118.40 | 118.40 | 115.35 | -3.82% | 61,400 |
| Sep 1, 2025 | 122.90 | 123.50 | 120.90 | 123.10 | 119.92 | 0.08% | 6,650 |
| Aug 29, 2025 | 119.00 | 123.60 | 119.00 | 123.00 | 119.83 | 3.19% | 6,950 |
| Aug 28, 2025 | 119.00 | 120.00 | 119.00 | 119.20 | 116.13 | -0.25% | 5,250 |
| Aug 27, 2025 | 119.70 | 122.70 | 117.70 | 119.50 | 116.42 | -2.13% | 6,950 |
| Aug 26, 2025 | 125.20 | 125.20 | 122.10 | 122.10 | 118.95 | -2.24% | 7,500 |
| Aug 25, 2025 | 122.80 | 125.60 | 121.90 | 124.90 | 121.68 | 3.48% | 29,850 |
| Aug 22, 2025 | 119.90 | 120.70 | 118.70 | 120.70 | 117.59 | 1.51% | 10,100 |
| Aug 21, 2025 | 115.00 | 118.90 | 114.40 | 118.90 | 115.83 | 5.69% | 20,950 |
| Aug 20, 2025 | 117.00 | 120.00 | 111.00 | 112.50 | 109.60 | -6.64% | 78,350 |
| Aug 19, 2025 | 129.50 | 129.50 | 116.00 | 120.50 | 117.39 | -7.31% | 78,750 |
| Aug 18, 2025 | 133.60 | 133.60 | 128.00 | 130.00 | 126.65 | -2.84% | 20,100 |
| Aug 15, 2025 | 138.50 | 138.50 | 120.00 | 133.80 | 130.35 | -3.46% | 21,150 |
| Aug 14, 2025 | 143.20 | 143.20 | 136.80 | 138.60 | 135.03 | 0.36% | 7,000 |
| Aug 13, 2025 | 134.60 | 138.10 | 134.60 | 138.10 | 134.54 | 5.66% | 8,696 |
| Aug 12, 2025 | 130.00 | 132.50 | 129.90 | 130.70 | 127.33 | -0.23% | 55,800 |
| Aug 11, 2025 | 131.70 | 135.70 | 131.00 | 131.00 | 127.62 | 0.77% | 2,650 |
| Aug 8, 2025 | 132.80 | 132.80 | 130.00 | 130.00 | 126.65 | -0.38% | 3,400 |
| Aug 7, 2025 | 130.80 | 131.60 | 130.20 | 130.50 | 127.13 | -0.23% | 4,600 |
| Aug 6, 2025 | 130.30 | 133.00 | 129.50 | 130.80 | 127.43 | 0.15% | 8,700 |
| Aug 5, 2025 | 131.50 | 131.50 | 130.40 | 130.60 | 127.23 | -1.43% | 2,850 |
| Aug 4, 2025 | 133.50 | 136.80 | 131.40 | 132.50 | 129.08 | -2.50% | 5,050 |
| Aug 1, 2025 | 135.30 | 148.80 | 135.30 | 135.90 | 132.39 | -0.22% | 4,750 |
| Jul 31, 2025 | 135.60 | 138.00 | 135.60 | 136.20 | 132.69 | -1.73% | 4,300 |
| Jul 30, 2025 | 138.30 | 139.10 | 138.30 | 138.60 | 135.03 | 0.22% | 3,900 |
| Jul 29, 2025 | 138.30 | 139.00 | 137.90 | 138.30 | 134.73 | -2.26% | 8,850 |
| Jul 28, 2025 | 139.70 | 148.00 | 139.40 | 141.50 | 137.85 | -2.55% | 19,750 |
| Jul 25, 2025 | 143.10 | 147.90 | 140.00 | 145.20 | 141.45 | -7.69% | 11,150 |
| Jul 24, 2025 | 157.30 | 157.60 | 157.20 | 157.30 | 153.24 | - | 1,650 |
| Jul 23, 2025 | 160.00 | 160.10 | 155.60 | 157.30 | 153.24 | -3.67% | 18,650 |