Qfin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	12.65	12.70	12.40	12.49	-	-2.19%	219,606
Mar 27, 2026	12.80	13.21	12.60	12.77	12.77	-0.70%	1,174,957
Mar 26, 2026	13.00	13.11	12.67	12.86	12.86	-1.98%	1,449,704
Mar 25, 2026	13.38	13.71	13.01	13.12	13.12	-0.15%	1,043,691
Mar 24, 2026	13.47	13.67	13.14	13.14	13.14	-2.81%	784,040
Mar 23, 2026	13.39	13.69	13.15	13.52	13.52	1.73%	1,617,204
Mar 20, 2026	13.06	13.52	12.83	13.29	13.29	1.76%	3,458,123
Mar 19, 2026	13.19	13.33	12.68	13.06	13.06	-1.14%	2,573,756
Mar 18, 2026	13.85	14.63	13.21	13.21	13.21	-8.45%	3,741,889
Mar 17, 2026	14.34	14.48	13.98	14.43	14.43	3.59%	1,639,916
Mar 16, 2026	14.00	14.08	13.82	13.93	13.93	0.65%	964,060
Mar 13, 2026	13.89	14.16	13.81	13.84	13.84	-0.36%	864,214
Mar 12, 2026	14.14	14.39	13.85	13.89	13.89	-2.39%	881,502
Mar 11, 2026	14.50	14.54	13.91	14.23	14.23	-2.20%	1,714,919
Mar 10, 2026	14.67	14.95	14.30	14.55	14.55	-0.41%	1,193,047
Mar 9, 2026	14.50	14.75	14.25	14.61	14.61	-0.75%	1,313,725
Mar 6, 2026	14.60	14.94	14.60	14.72	14.72	-	1,078,546
Mar 5, 2026	15.00	15.13	14.59	14.72	14.72	-2.26%	1,065,436
Mar 4, 2026	14.77	15.16	14.70	15.06	15.06	3.51%	1,168,625
Mar 3, 2026	15.11	15.11	14.33	14.55	14.55	-5.46%	1,212,840
Mar 2, 2026	14.23	15.46	14.04	15.39	15.39	5.70%	2,175,534
Feb 27, 2026	14.84	14.84	14.35	14.56	14.56	-2.28%	12,305,355
Feb 26, 2026	14.53	14.95	14.36	14.90	14.90	2.12%	1,089,560
Feb 25, 2026	14.88	14.93	14.42	14.59	14.59	-0.95%	1,276,809
Feb 24, 2026	14.44	14.85	14.43	14.73	14.73	1.17%	1,688,153
Feb 23, 2026	14.78	14.88	14.28	14.56	14.56	-2.54%	1,449,004
Feb 20, 2026	14.97	15.21	14.71	14.94	14.94	-1.06%	1,616,001
Feb 19, 2026	15.30	15.35	14.96	15.10	15.10	-1.44%	882,338
Feb 18, 2026	15.76	15.78	15.14	15.32	15.32	-2.61%	934,906
Feb 17, 2026	15.46	16.09	15.15	15.73	15.73	1.16%	1,276,250
Feb 13, 2026	15.60	15.86	15.46	15.55	15.55	-0.45%	1,144,533
Feb 12, 2026	15.78	16.00	15.19	15.62	15.62	-1.01%	1,140,609
Feb 11, 2026	16.30	16.66	15.69	15.78	15.78	-4.54%	1,722,014
Feb 10, 2026	16.70	16.80	16.44	16.53	16.53	1.16%	1,560,874
Feb 9, 2026	16.05	17.08	16.00	16.34	16.34	1.62%	1,796,251
Feb 6, 2026	15.46	16.17	15.21	16.08	16.08	6.91%	2,049,068
Feb 5, 2026	15.16	15.34	14.84	15.04	15.04	-1.05%	1,163,794
Feb 4, 2026	15.07	15.31	14.79	15.20	15.20	0.86%	1,689,509
Feb 3, 2026	15.40	15.58	14.84	15.07	15.07	-2.96%	1,588,786
Feb 2, 2026	15.47	15.85	15.30	15.53	15.53	-0.13%	1,043,080
Jan 30, 2026	15.95	16.14	15.50	15.55	15.55	-2.20%	1,032,379
Jan 29, 2026	16.27	16.41	15.69	15.90	15.90	-1.06%	1,348,469
Jan 28, 2026	16.05	16.27	15.95	16.07	16.07	0.44%	1,163,604
Jan 27, 2026	16.28	16.64	15.98	16.00	16.00	-2.44%	1,235,257
Jan 26, 2026	16.33	16.65	16.31	16.40	16.40	-0.12%	865,992
Jan 23, 2026	16.85	16.90	16.32	16.42	16.42	-2.44%	1,462,484
Jan 22, 2026	16.29	16.94	16.24	16.83	16.83	3.31%	1,277,553
Jan 21, 2026	16.66	16.71	16.20	16.29	16.29	-1.57%	1,767,486
Jan 20, 2026	16.74	17.13	16.49	16.55	16.55	-1.25%	1,385,680
Jan 16, 2026	16.82	16.92	16.63	16.76	16.76	-0.77%	1,257,233