Qfin Holdings, Inc. (HKG:3660)
Hong Kong · Delayed Price · Currency is HKD 123.00
+3.80 (3.19%)
At close: Aug 29, 2025
Qfin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 129.50 | 129.50 | 116.00 | 120.50 | - | -7.31% | 78,750 |
| Aug 18, 2025 | 133.60 | 133.60 | 128.00 | 130.00 | - | -2.84% | 20,100 |
| Aug 15, 2025 | 138.50 | 138.50 | 120.00 | 133.80 | - | -3.46% | 21,150 |
| Aug 14, 2025 | 143.20 | 143.20 | 136.80 | 138.60 | - | 0.36% | 7,000 |
| Aug 13, 2025 | 134.60 | 138.10 | 134.60 | 138.10 | - | 5.66% | 8,696 |
| Aug 12, 2025 | 130.00 | 132.50 | 129.90 | 130.70 | - | -0.23% | 55,800 |
| Aug 11, 2025 | 131.70 | 135.70 | 131.00 | 131.00 | - | 0.77% | 2,650 |
| Aug 8, 2025 | 132.80 | 132.80 | 130.00 | 130.00 | - | -0.38% | 3,400 |
| Aug 7, 2025 | 130.80 | 131.60 | 130.20 | 130.50 | - | -0.23% | 4,600 |
| Aug 6, 2025 | 130.30 | 133.00 | 129.50 | 130.80 | - | 0.15% | 8,700 |
| Aug 5, 2025 | 131.50 | 131.50 | 130.40 | 130.60 | - | -1.43% | 2,850 |
| Aug 4, 2025 | 133.50 | 136.80 | 131.40 | 132.50 | - | -2.50% | 5,050 |
| Aug 1, 2025 | 135.30 | 148.80 | 135.30 | 135.90 | - | -0.22% | 4,750 |
| Jul 31, 2025 | 135.60 | 138.00 | 135.60 | 136.20 | - | -1.73% | 4,300 |
| Jul 30, 2025 | 138.30 | 139.10 | 138.30 | 138.60 | - | 0.22% | 3,900 |
| Jul 29, 2025 | 138.30 | 139.00 | 137.90 | 138.30 | - | -2.26% | 8,850 |
| Jul 28, 2025 | 139.70 | 148.00 | 139.40 | 141.50 | - | -2.55% | 19,750 |
| Jul 25, 2025 | 143.10 | 147.90 | 140.00 | 145.20 | - | -7.69% | 11,150 |
| Jul 24, 2025 | 157.30 | 157.60 | 157.20 | 157.30 | - | - | 1,650 |
| Jul 23, 2025 | 160.00 | 160.10 | 155.60 | 157.30 | - | -3.67% | 18,650 |
| Jul 22, 2025 | 165.50 | 165.90 | 160.00 | 163.30 | - | -2.33% | 7,450 |
| Jul 21, 2025 | 166.90 | 167.30 | 166.10 | 167.20 | - | 2.08% | 700 |
| Jul 18, 2025 | 163.80 | 163.80 | 158.40 | 163.80 | - | -0.18% | 5,400 |
| Jul 17, 2025 | 163.10 | 164.10 | 163.10 | 164.10 | - | -0.55% | 2,400 |
| Jul 16, 2025 | 167.30 | 170.50 | 165.00 | 165.00 | - | -0.06% | 2,500 |
| Jul 15, 2025 | 167.00 | 167.00 | 160.00 | 165.10 | - | -1.14% | 1,900 |
| Jul 14, 2025 | 167.10 | 167.20 | 167.00 | 167.00 | - | - | 500 |
| Jul 11, 2025 | 170.10 | 170.80 | 167.00 | 167.00 | - | -1.82% | 2,550 |
| Jul 10, 2025 | 172.10 | 172.10 | 170.00 | 170.10 | - | 1.73% | 300 |
| Jul 9, 2025 | 176.30 | 176.90 | 167.10 | 167.20 | - | -1.36% | 1,300 |
| Jul 8, 2025 | 170.00 | 170.00 | 168.90 | 169.50 | - | 0.95% | 8,650 |
| Jul 7, 2025 | 165.00 | 167.90 | 165.00 | 167.90 | - | 1.82% | 600 |
| Jul 4, 2025 | 169.00 | 169.00 | 164.00 | 164.90 | - | -2.43% | 300 |
| Jul 3, 2025 | 170.00 | 170.00 | 168.70 | 169.00 | - | 0.66% | 650 |
| Jul 2, 2025 | 168.00 | 168.30 | 167.90 | 167.90 | - | -3.51% | 650 |
| Jun 30, 2025 | 173.80 | 174.00 | 173.80 | 174.00 | - | 0.12% | 550 |
| Jun 27, 2025 | 176.90 | 176.90 | 166.70 | 173.80 | - | -1.86% | 850 |
| Jun 26, 2025 | 178.20 | 178.20 | 175.50 | 177.10 | - | -1.06% | 1,550 |
| Jun 25, 2025 | 176.70 | 179.90 | 176.70 | 179.00 | - | 6.93% | 2,412 |
| Jun 24, 2025 | 168.00 | 168.50 | 162.60 | 167.40 | - | -0.24% | 8,950 |
| Jun 23, 2025 | 167.80 | 167.80 | 167.80 | 167.80 | - | - | 100 |
| Jun 20, 2025 | 162.80 | 167.90 | 150.70 | 167.80 | - | 4.68% | 5,300 |