Qfin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	58.10	58.10	55.55	55.80	55.80	-5.26%	14,050
Jun 5, 2026	59.00	59.65	58.80	58.90	58.90	-0.93%	10,400
Jun 4, 2026	63.50	63.50	59.25	59.45	59.45	-7.25%	48,000
Jun 3, 2026	65.70	65.70	63.65	64.10	64.10	-7.24%	56,150
Jun 2, 2026	65.00	69.30	62.15	69.10	69.10	11.18%	133,200
Jun 1, 2026	62.10	63.40	62.00	62.15	62.15	4.72%	42,300
May 29, 2026	59.35	60.40	58.80	59.35	59.35	0.34%	60,400
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