Qfin Holdings, Inc. (HKG:3660)
Hong Kong · Delayed Price · Currency is HKD 55.20
-0.80 (-1.43%)
At close: Apr 17, 2026
Qfin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 55.30 | 55.40 | 54.85 | 55.15 | - | -1.52% | 39,300 |
| Apr 16, 2026 | 55.25 | 56.30 | 55.20 | 56.00 | 56.00 | 1.17% | 40,300 |
| Apr 15, 2026 | 55.40 | 55.55 | 54.60 | 55.35 | 55.35 | 1.93% | 45,150 |
| Apr 14, 2026 | 53.65 | 54.35 | 53.65 | 54.30 | 54.30 | 1.31% | 19,500 |
| Apr 13, 2026 | 54.20 | 54.20 | 53.55 | 53.60 | 53.60 | -1.56% | 7,750 |
| Apr 10, 2026 | 54.50 | 54.95 | 53.95 | 54.45 | 54.45 | 2.93% | 54,150 |
| Apr 9, 2026 | 53.45 | 53.80 | 52.90 | 52.90 | 52.90 | -0.28% | 15,050 |
| Apr 8, 2026 | 51.00 | 55.00 | 50.85 | 53.05 | 53.05 | 3.82% | 62,100 |
| Apr 2, 2026 | 51.70 | 51.80 | 51.00 | 51.10 | 51.10 | -1.16% | 10,300 |
| Apr 1, 2026 | 51.50 | 51.90 | 51.05 | 51.70 | 51.70 | 3.90% | 15,650 |
| Mar 31, 2026 | 50.00 | 51.35 | 49.72 | 49.76 | 49.76 | -2.24% | 39,150 |
| Mar 30, 2026 | 50.75 | 51.65 | 49.98 | 50.90 | 50.90 | 0.10% | 31,250 |
| Mar 27, 2026 | 51.15 | 51.40 | 50.65 | 50.85 | 50.85 | -1.83% | 25,000 |
| Mar 26, 2026 | 52.05 | 52.15 | 51.50 | 51.80 | 51.80 | -1.80% | 64,400 |
| Mar 25, 2026 | 52.50 | 52.80 | 52.00 | 52.75 | 52.75 | -0.47% | 44,150 |
| Mar 24, 2026 | 52.15 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 17,900 |
| Mar 23, 2026 | 52.75 | 53.00 | 51.70 | 52.00 | 52.00 | - | 41,850 |
| Mar 20, 2026 | 52.05 | 52.90 | 51.70 | 52.00 | 52.00 | -1.61% | 48,000 |
| Mar 19, 2026 | 55.10 | 55.50 | 52.85 | 52.85 | 52.85 | -10.58% | 158,950 |
| Mar 18, 2026 | 57.80 | 59.50 | 57.80 | 59.10 | 59.10 | 2.78% | 53,000 |
| Mar 17, 2026 | 55.85 | 57.75 | 55.85 | 57.50 | 57.50 | 4.07% | 17,950 |
| Mar 16, 2026 | 55.30 | 55.60 | 55.20 | 55.25 | 55.25 | 0.27% | 33,800 |
| Mar 13, 2026 | 55.30 | 55.95 | 54.85 | 55.10 | 55.10 | -1.96% | 48,400 |
| Mar 12, 2026 | 56.85 | 57.20 | 56.00 | 56.20 | 56.20 | -2.43% | 46,950 |
| Mar 11, 2026 | 57.85 | 57.95 | 57.00 | 57.60 | 57.60 | -0.43% | 19,600 |
| Mar 10, 2026 | 57.80 | 58.55 | 57.25 | 57.85 | 57.85 | 0.87% | 7,100 |
| Mar 9, 2026 | 58.20 | 58.25 | 57.00 | 57.35 | 57.35 | -1.63% | 30,800 |
| Mar 6, 2026 | 58.00 | 58.70 | 57.95 | 58.30 | 58.30 | - | 11,360 |
| Mar 5, 2026 | 58.15 | 58.90 | 58.10 | 58.30 | 58.30 | 1.57% | 11,040 |
| Mar 4, 2026 | 60.00 | 60.00 | 57.40 | 57.40 | 57.40 | -1.54% | 15,850 |
| Mar 3, 2026 | 59.50 | 60.25 | 58.30 | 58.30 | 58.30 | 2.55% | 48,750 |
| Mar 2, 2026 | 58.80 | 58.80 | 56.60 | 56.85 | 56.85 | -3.32% | 32,984 |
| Feb 27, 2026 | 57.90 | 59.20 | 57.40 | 58.80 | 58.80 | 4.07% | 49,623 |
| Feb 26, 2026 | 57.70 | 57.80 | 56.50 | 56.50 | 56.50 | -3.00% | 60,450 |
| Feb 25, 2026 | 58.25 | 58.25 | 57.80 | 58.25 | 58.25 | 2.64% | 6,350 |
| Feb 24, 2026 | 58.40 | 58.40 | 56.25 | 56.75 | 56.75 | -3.40% | 36,150 |
| Feb 23, 2026 | 58.50 | 59.35 | 58.50 | 58.75 | 58.75 | 0.77% | 22,650 |
| Feb 20, 2026 | 60.15 | 61.60 | 57.30 | 58.30 | 58.30 | -5.36% | 127,300 |
| Feb 16, 2026 | 61.80 | 63.40 | 61.25 | 61.60 | 61.60 | 0.65% | 8,000 |
| Feb 13, 2026 | 62.05 | 62.05 | 61.00 | 61.20 | 61.20 | -2.16% | 10,500 |
| Feb 12, 2026 | 62.80 | 64.55 | 61.85 | 62.55 | 62.55 | -3.55% | 25,000 |
| Feb 11, 2026 | 64.65 | 65.15 | 64.65 | 64.85 | 64.85 | 0.23% | 4,500 |
| Feb 10, 2026 | 63.55 | 65.05 | 63.55 | 64.70 | 64.70 | 1.89% | 46,500 |
| Feb 9, 2026 | 61.75 | 64.00 | 61.75 | 63.50 | 63.50 | 7.63% | 31,850 |
| Feb 6, 2026 | 59.35 | 59.45 | 58.80 | 59.00 | 59.00 | -1.26% | 22,200 |
| Feb 5, 2026 | 60.40 | 60.40 | 59.00 | 59.75 | 59.75 | -0.08% | 13,100 |
| Feb 4, 2026 | 60.00 | 60.00 | 58.90 | 59.80 | 59.80 | -1.40% | 39,350 |
| Feb 3, 2026 | 61.45 | 61.45 | 59.70 | 60.65 | 60.65 | -0.57% | 81,300 |
| Feb 2, 2026 | 61.35 | 62.50 | 60.25 | 61.00 | 61.00 | -2.32% | 64,800 |
| Jan 30, 2026 | 62.90 | 62.90 | 62.00 | 62.45 | 62.45 | -1.96% | 32,300 |