Qfin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	22.56	22.76	21.68	21.68	21.68	-4.83%	29,850
Oct 21, 2026	23.14	23.14	22.78	22.78	22.78	-1.56%	20,900
Oct 20, 2026	23.00	23.50	22.70	23.14	23.14	-5.16%	51,050
Oct 16, 2026	23.20	24.48	23.26	24.40	24.40	5.26%	38,700
Oct 15, 2026	23.00	23.60	22.70	23.18	23.18	1.31%	47,750
Oct 14, 2026	22.94	23.04	22.70	22.88	22.88	-1.72%	41,150
Oct 13, 2026	23.68	23.72	23.24	23.28	23.28	-4.67%	65,700
Oct 12, 2026	24.48	24.82	24.36	24.42	24.42	-0.08%	12,550
Oct 9, 2026	24.38	24.66	24.00	24.44	24.44	-0.57%	35,150
Oct 8, 2026	24.64	24.76	24.46	24.58	24.58	-3.08%	33,550
Oct 7, 2026	25.06	25.68	25.00	25.36	25.36	-2.98%	42,100
Oct 6, 2026	25.94	26.16	25.94	26.14	26.14	1.40%	23,600
Oct 5, 2026	25.88	26.38	25.70	25.78	25.78	-0.08%	36,300
Oct 2, 2026	26.28	26.28	25.38	25.80	25.80	-4.80%	48,750
Sep 30, 2026	27.04	27.14	27.00	27.10	27.10	-3.28%	19,950
Sep 29, 2026	28.08	28.12	27.24	28.02	28.02	-2.44%	21,700
Sep 28, 2026	29.02	29.14	28.20	28.72	28.72	-3.23%	34,850
Sep 25, 2026	30.02	30.02	29.38	29.68	29.68	-1.13%	28,450
Sep 24, 2026	30.50	30.50	30.00	30.02	30.02	-3.35%	48,650
Sep 23, 2026	31.34	31.42	30.92	31.06	31.06	-3.48%	16,500
Sep 22, 2026	31.56	32.18	31.26	32.18	32.18	-	9,650
Sep 21, 2026	32.26	32.26	31.30	32.18	32.18	-0.06%	12,000
Sep 18, 2026	31.80	32.30	31.80	32.20	32.20	0.81%	10,150
Sep 17, 2026	31.78	32.32	31.76	31.94	31.94	1.01%	17,300
Sep 16, 2026	31.56	32.08	31.30	31.62	31.62	-3.36%	46,400
Sep 15, 2026	34.22	34.22	32.72	32.72	32.72	-1.56%	43,600
Sep 14, 2026	33.22	33.34	33.22	33.24	33.24	-0.95%	4,750
Sep 11, 2026	33.80	34.12	33.50	33.56	33.56	-0.24%	35,850
Sep 10, 2026	33.62	34.18	33.60	33.64	33.64	-0.06%	4,250
Sep 9, 2026	33.68	34.74	33.60	33.66	33.66	-0.24%	23,100
Sep 8, 2026	35.26	35.26	33.20	33.74	33.74	0.43%	16,600
Sep 7, 2026	35.76	35.96	35.10	35.40	33.60	1.03%	30,350
Sep 4, 2026	35.12	35.22	34.70	35.04	33.25	2.94%	60,800
Sep 3, 2026	33.72	34.32	33.72	34.04	32.31	1.98%	30,400
Sep 2, 2026	33.38	34.98	33.10	33.38	31.68	-3.75%	78,050
Sep 1, 2026	34.60	36.58	34.50	34.68	32.91	-2.47%	52,700
Aug 31, 2026	37.10	37.10	35.30	35.56	33.75	-3.63%	77,950
Aug 28, 2026	38.00	38.00	36.50	36.90	35.02	-3.45%	80,550
Aug 27, 2026	43.40	43.40	38.00	38.22	36.27	-13.14%	157,900
Aug 26, 2026	43.66	44.28	42.40	44.00	41.76	-0.05%	79,250
Aug 25, 2026	44.00	45.76	43.70	44.02	41.78	-2.91%	78,150
Aug 24, 2026	46.00	46.26	45.16	45.34	43.03	-4.22%	29,000
Aug 21, 2026	46.00	47.34	44.90	47.34	44.93	0.72%	88,250
Aug 20, 2026	46.94	47.00	46.82	47.00	44.61	-1.05%	21,200
Aug 19, 2026	48.00	49.40	47.38	47.50	45.08	-	4,900
Aug 18, 2026	47.52	47.56	47.30	47.50	45.08	-2.62%	30,200
Aug 17, 2026	48.80	48.80	48.14	48.78	46.29	-1.37%	23,250
Aug 14, 2026	49.60	49.60	48.74	49.46	46.94	-0.68%	22,550
Aug 13, 2026	50.50	50.55	49.80	49.80	47.26	-1.58%	36,550
Aug 12, 2026	50.85	51.05	50.50	50.60	48.02	-0.88%	7,150