Qfin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	59.40	60.40	58.80	59.85	-	1.18%	41,850
May 28, 2026	56.65	60.50	56.65	59.15	59.15	20.03%	305,350
May 27, 2026	49.18	51.50	49.28	49.28	49.28	5.34%	65,000
May 26, 2026	46.78	48.58	45.76	46.78	46.78	-3.67%	77,550
May 22, 2026	48.80	50.45	48.50	48.56	48.56	-0.41%	15,000
May 21, 2026	49.76	49.76	48.70	48.76	48.76	-2.32%	24,050
May 20, 2026	49.50	49.92	48.92	49.92	49.92	-	25,000
May 19, 2026	50.25	50.25	49.24	49.92	49.92	-0.26%	33,500
May 18, 2026	50.65	50.65	50.00	50.05	50.05	-2.34%	27,500
May 15, 2026	53.20	53.20	51.00	51.25	51.25	-4.65%	62,009
May 14, 2026	54.20	54.40	53.35	53.75	53.75	4.07%	47,400
May 13, 2026	52.20	52.30	51.20	51.65	51.65	-1.05%	17,100
May 12, 2026	52.40	52.45	52.00	52.20	52.20	-0.38%	13,150
May 11, 2026	52.65	52.75	52.05	52.40	52.40	-0.76%	5,850
May 8, 2026	52.80	52.80	52.45	52.80	52.80	-1.68%	7,250
May 7, 2026	53.15	54.30	53.15	53.70	53.70	2.29%	20,444
May 6, 2026	51.95	52.60	51.75	52.50	52.50	1.16%	6,900
May 5, 2026	52.25	52.95	51.70	51.90	51.90	-0.67%	22,350
May 4, 2026	51.80	52.75	51.55	52.25	52.25	4.50%	20,950
Apr 30, 2026	50.15	51.15	50.00	50.00	50.00	-2.53%	41,750
Apr 29, 2026	51.15	51.95	51.15	51.30	51.30	0.49%	12,550
Apr 28, 2026	51.40	51.50	51.05	51.05	51.05	-0.58%	9,700
Apr 27, 2026	50.65	51.75	50.30	51.35	51.35	1.08%	14,200
Apr 24, 2026	50.75	50.95	50.10	50.80	50.80	-2.31%	14,350
Apr 23, 2026	52.35	52.50	52.00	52.00	52.00	-0.67%	35,600
Apr 22, 2026	52.50	52.65	52.00	52.35	52.35	-0.38%	41,300
Apr 21, 2026	52.70	52.75	52.05	52.55	52.55	-0.75%	31,750
Apr 20, 2026	55.50	56.20	55.25	56.00	52.95	1.45%	42,050
Apr 17, 2026	55.30	55.40	54.85	55.20	52.19	-1.43%	51,550
Apr 16, 2026	55.25	56.30	55.20	56.00	52.95	1.17%	40,300
Apr 15, 2026	55.40	55.55	54.60	55.35	52.33	1.93%	45,150
Apr 14, 2026	53.65	54.35	53.65	54.30	51.34	1.31%	19,500
Apr 13, 2026	54.20	54.20	53.55	53.60	50.68	-1.56%	7,750
Apr 10, 2026	54.50	54.95	53.95	54.45	51.48	2.93%	54,150
Apr 9, 2026	53.45	53.80	52.90	52.90	50.02	-0.28%	15,050
Apr 8, 2026	51.00	55.00	50.85	53.05	50.16	3.82%	62,100
Apr 2, 2026	51.70	51.80	51.00	51.10	48.31	-1.16%	10,300
Apr 1, 2026	51.50	51.90	51.05	51.70	48.88	3.90%	15,650
Mar 31, 2026	50.00	51.35	49.72	49.76	47.05	-2.24%	39,150
Mar 30, 2026	50.75	51.65	49.98	50.90	48.12	0.10%	31,250
Mar 27, 2026	51.15	51.40	50.65	50.85	48.08	-1.83%	25,000
Mar 26, 2026	52.05	52.15	51.50	51.80	48.98	-1.80%	64,400
Mar 25, 2026	52.50	52.80	52.00	52.75	49.87	-0.47%	44,150
Mar 24, 2026	52.15	53.00	52.00	53.00	50.11	1.92%	17,900
Mar 23, 2026	52.75	53.00	51.70	52.00	49.16	-	41,850
Mar 20, 2026	52.05	52.90	51.70	52.00	49.16	-1.61%	48,000
Mar 19, 2026	55.10	55.50	52.85	52.85	49.97	-10.58%	158,950
Mar 18, 2026	57.80	59.50	57.80	59.10	55.88	2.78%	53,000
Mar 17, 2026	55.85	57.75	55.85	57.50	54.36	4.07%	17,950
Mar 16, 2026	55.30	55.60	55.20	55.25	52.24	0.27%	33,800