Qfin Holdings, Inc. (HKG:3660)
Hong Kong · Delayed Price · Currency is HKD 52.80
-0.90 (-1.68%)
At close: May 8, 2026
Qfin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.16% | 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 |
| Mar 13, 2026 | 55.30 | 55.95 | 54.85 | 55.10 | 52.10 | -1.96% | 48,400 |
| Mar 12, 2026 | 56.85 | 57.20 | 56.00 | 56.20 | 53.14 | -2.43% | 46,950 |
| Mar 11, 2026 | 57.85 | 57.95 | 57.00 | 57.60 | 54.46 | -0.43% | 19,600 |
| Mar 10, 2026 | 57.80 | 58.55 | 57.25 | 57.85 | 54.70 | 0.87% | 7,100 |
| Mar 9, 2026 | 58.20 | 58.25 | 57.00 | 57.35 | 54.22 | -1.63% | 30,800 |
| Mar 6, 2026 | 58.00 | 58.70 | 57.95 | 58.30 | 55.12 | - | 11,360 |
| Mar 5, 2026 | 58.15 | 58.90 | 58.10 | 58.30 | 55.12 | 1.57% | 11,040 |
| Mar 4, 2026 | 60.00 | 60.00 | 57.40 | 57.40 | 54.27 | -1.54% | 15,850 |
| Mar 3, 2026 | 59.50 | 60.25 | 58.30 | 58.30 | 55.12 | 2.55% | 48,750 |
| Mar 2, 2026 | 58.80 | 58.80 | 56.60 | 56.85 | 53.75 | -3.32% | 32,984 |
| Feb 27, 2026 | 57.90 | 59.20 | 57.40 | 58.80 | 55.59 | 4.07% | 49,623 |
| Feb 26, 2026 | 57.70 | 57.80 | 56.50 | 56.50 | 53.42 | -3.00% | 60,450 |
| Feb 25, 2026 | 58.25 | 58.25 | 57.80 | 58.25 | 55.07 | 2.64% | 6,350 |
| Feb 24, 2026 | 58.40 | 58.40 | 56.25 | 56.75 | 53.66 | -3.40% | 36,150 |