Qfin Holdings, Inc. (HKG:3660)
Hong Kong · Delayed Price · Currency is HKD 47.50
0.00 (0.00%)
Aug 19, 2026, 4:08 PM HKT
Qfin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 48.00 | 49.40 | 47.38 | 47.50 | 47.50 | - | 4,900 |
| Aug 18, 2026 | 47.52 | 47.56 | 47.30 | 47.50 | 47.50 | -2.62% | 30,200 |
| Aug 17, 2026 | 48.80 | 48.80 | 48.14 | 48.78 | 48.78 | -1.37% | 23,250 |
| Aug 14, 2026 | 49.60 | 49.60 | 48.74 | 49.46 | 49.46 | -0.68% | 22,550 |
| Aug 13, 2026 | 50.50 | 50.55 | 49.80 | 49.80 | 49.80 | -1.58% | 36,550 |
| Aug 12, 2026 | 50.85 | 51.05 | 50.50 | 50.60 | 50.60 | -0.88% | 7,150 |
| Aug 11, 2026 | 51.60 | 51.60 | 51.05 | 51.05 | 51.05 | -1.07% | 3,500 |
| Aug 10, 2026 | 51.95 | 51.95 | 51.55 | 51.60 | 51.60 | 0.10% | 1,500 |
| Aug 7, 2026 | 51.50 | 51.95 | 51.50 | 51.55 | 51.55 | -1.15% | 4,800 |
| Aug 6, 2026 | 52.20 | 52.25 | 51.05 | 52.15 | 52.15 | -2.71% | 22,250 |
| Aug 5, 2026 | 53.90 | 53.90 | 53.10 | 53.60 | 53.60 | -0.92% | 11,200 |
| Aug 4, 2026 | 54.20 | 54.20 | 53.65 | 54.10 | 54.10 | -0.82% | 4,150 |
| Aug 3, 2026 | 53.80 | 54.55 | 53.60 | 54.55 | 54.55 | 1.21% | 4,750 |
| Jul 31, 2026 | 54.00 | 54.00 | 53.40 | 53.90 | 53.90 | 0.56% | 11,850 |
| Jul 30, 2026 | 53.05 | 53.95 | 53.05 | 53.60 | 53.60 | 0.75% | 8,450 |
| Jul 29, 2026 | 52.95 | 53.50 | 52.05 | 53.20 | 53.20 | 0.66% | 18,350 |
| Jul 28, 2026 | 52.45 | 53.00 | 52.05 | 52.85 | 52.85 | 1.93% | 7,050 |
| Jul 27, 2026 | 51.55 | 51.95 | 51.15 | 51.85 | 51.85 | 0.78% | 7,600 |
| Jul 24, 2026 | 51.30 | 51.70 | 50.50 | 51.45 | 51.45 | -0.48% | 4,450 |
| Jul 23, 2026 | 51.95 | 51.95 | 51.00 | 51.70 | 51.70 | -0.48% | 4,250 |
| Jul 22, 2026 | 51.85 | 51.95 | 50.95 | 51.95 | 51.95 | 0.19% | 13,200 |
| Jul 21, 2026 | 50.80 | 51.85 | 50.80 | 51.85 | 51.85 | 1.57% | 3,050 |
| Jul 20, 2026 | 50.40 | 52.00 | 50.40 | 51.05 | 51.05 | 2.18% | 20,500 |
| Jul 17, 2026 | 50.60 | 50.60 | 49.66 | 49.96 | 49.96 | -0.18% | 5,498 |
| Jul 16, 2026 | 50.05 | 51.30 | 48.82 | 50.05 | 50.05 | 2.18% | 74,800 |
| Jul 15, 2026 | 50.00 | 50.00 | 48.54 | 48.98 | 48.98 | -3.77% | 35,700 |
| Jul 14, 2026 | 52.05 | 52.05 | 50.05 | 50.90 | 50.90 | -2.21% | 24,200 |
| Jul 13, 2026 | 53.05 | 53.05 | 51.80 | 52.05 | 52.05 | -11.03% | 36,100 |
| Jul 10, 2026 | 58.30 | 59.35 | 58.30 | 58.50 | 58.50 | -0.26% | 7,100 |
| Jul 9, 2026 | 58.80 | 58.95 | 57.35 | 58.65 | 58.65 | 1.38% | 20,700 |
| Jul 8, 2026 | 58.05 | 58.20 | 57.00 | 57.85 | 57.85 | -2.45% | 27,450 |
| Jul 7, 2026 | 60.95 | 60.95 | 59.30 | 59.30 | 59.30 | -3.18% | 4,750 |
| Jul 6, 2026 | 61.95 | 62.30 | 61.25 | 61.25 | 61.25 | -1.13% | 3,750 |
| Jul 3, 2026 | 61.95 | 62.25 | 60.65 | 61.95 | 61.95 | -2.29% | 13,200 |
| Jul 2, 2026 | 63.40 | 64.55 | 63.20 | 63.40 | 63.40 | 2.09% | 7,850 |
| Jun 30, 2026 | 60.70 | 62.20 | 60.70 | 62.10 | 62.10 | 0.81% | 4,847 |
| Jun 29, 2026 | 59.30 | 62.60 | 59.30 | 61.60 | 61.60 | 6.48% | 23,950 |
| Jun 26, 2026 | 58.05 | 59.15 | 57.65 | 57.85 | 57.85 | -1.95% | 9,702 |
| Jun 25, 2026 | 58.95 | 59.00 | 58.10 | 59.00 | 59.00 | -0.34% | 28,200 |
| Jun 24, 2026 | 59.10 | 59.70 | 58.60 | 59.20 | 59.20 | 2.16% | 9,450 |
| Jun 23, 2026 | 58.95 | 59.45 | 57.65 | 57.95 | 57.95 | -2.69% | 19,650 |
| Jun 22, 2026 | 60.50 | 60.50 | 58.25 | 59.55 | 59.55 | -4.49% | 20,100 |
| Jun 18, 2026 | 59.00 | 62.35 | 58.00 | 62.35 | 62.35 | 5.68% | 59,950 |
| Jun 17, 2026 | 55.05 | 59.90 | 55.05 | 59.00 | 59.00 | -2.24% | 14,950 |
| Jun 16, 2026 | 60.45 | 60.65 | 59.70 | 60.35 | 60.35 | -0.25% | 13,500 |
| Jun 15, 2026 | 59.95 | 61.20 | 59.95 | 60.50 | 60.50 | 3.07% | 7,700 |
| Jun 12, 2026 | 58.05 | 58.90 | 58.05 | 58.70 | 58.70 | 1.29% | 18,700 |
| Jun 11, 2026 | 58.00 | 58.90 | 56.75 | 57.95 | 57.95 | 4.04% | 24,500 |
| Jun 10, 2026 | 55.25 | 56.00 | 55.25 | 55.70 | 55.70 | -1.68% | 4,000 |
| Jun 9, 2026 | 55.20 | 56.90 | 55.20 | 56.65 | 56.65 | 1.52% | 13,600 |