Skip to main content
logo
Qfin Holdings, Inc. (QFIN)
NASDAQ: QFIN · Real-Time Price · USD
16.07
+0.07 (0.44%)
At close: Jan 28, 2026, 4:00 PM EST
16.12
+0.05 (0.31%)
After-hours: Jan 28, 2026, 6:33 PM EST

Qfin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202616.0516.2715.9516.0716.070.44%1,163,136
Jan 27, 202616.2816.6415.9816.0016.00-2.44%1,235,120
Jan 26, 202616.3316.6516.3116.4016.40-0.12%860,693
Jan 23, 202616.8516.9016.3216.4216.42-2.44%1,458,435
Jan 22, 202616.2916.9416.2416.8316.833.31%1,267,138
Jan 21, 202616.6616.7116.2016.2916.29-1.57%1,639,996
Jan 20, 202616.7417.1316.4916.5516.55-1.25%1,378,564
Jan 16, 202616.8216.9216.6316.7616.76-0.77%1,213,518
Jan 15, 202616.9217.0716.7116.8916.89-0.18%1,108,432
Jan 14, 202617.1417.1816.7716.9216.92-2.14%1,212,219
Jan 13, 202617.3117.5317.0217.2917.29-0.58%1,417,607
Jan 12, 202617.3618.0517.2517.3917.39-0.63%1,733,338
Jan 9, 202618.1718.1817.2017.5017.50-3.53%2,134,294
Jan 8, 202618.2018.6518.0718.1418.14-1.52%1,273,169
Jan 7, 202619.0519.1318.3718.4218.42-3.26%1,847,272
Jan 6, 202619.6619.7718.9919.0419.04-2.16%1,288,040
Jan 5, 202619.1219.7818.8219.4619.462.15%1,406,755
Jan 2, 202619.7820.2718.8819.0519.05-1.14%1,358,021
Dec 31, 202519.4119.7019.1719.2719.27-1.53%1,163,742
Dec 30, 202519.4520.3019.3819.5719.570.46%1,407,580
Dec 29, 202519.6419.6418.8019.4819.48-2.60%2,372,403
Dec 26, 202519.6920.1019.3420.0020.001.01%1,036,272
Dec 24, 202519.4019.9919.2519.8019.800.35%881,231
Dec 23, 202519.4819.9119.3019.7319.731.44%1,342,779
Dec 22, 202519.0920.0519.0919.4519.452.42%1,719,313
Dec 19, 202519.0019.5318.8518.9918.990.05%2,764,535
Dec 18, 202519.1019.1918.7118.9818.980.48%2,618,697
Dec 17, 202519.2719.7518.8718.8918.89-1.10%1,544,778
Dec 16, 202519.1419.1918.8019.1019.10-0.57%2,039,547
Dec 15, 202519.8119.9019.1919.2119.21-3.03%1,850,056
Dec 12, 202519.6419.9019.4119.8119.812.06%2,443,605
Dec 11, 202519.5419.6419.1319.4119.41-1.12%2,465,286
Dec 10, 202519.2219.9219.1319.6319.631.92%1,936,404
Dec 9, 202519.1919.3818.8319.2619.26-0.16%1,997,792
Dec 8, 202519.5019.8219.1519.2919.29-1.43%2,436,712
Dec 5, 202519.2519.8919.0219.5719.574.43%3,014,049
Dec 4, 202519.0619.3518.6618.7418.74-1.26%2,116,609
Dec 3, 202519.4219.6318.5518.9818.98-3.11%2,168,577
Dec 2, 202519.7419.9419.2619.5919.59-0.76%1,985,003
Dec 1, 202519.4519.9119.1819.7419.741.08%1,899,362
Nov 28, 202519.8819.8819.2619.5319.53-1.01%1,272,589
Nov 26, 202519.4820.1219.4019.7319.731.28%2,860,830
Nov 25, 202519.2620.1119.0519.4819.487.27%2,745,467
Nov 24, 202518.3018.7518.1118.1618.160.33%1,774,882
Nov 21, 202518.1718.4017.6118.1018.10-0.39%3,102,853
Nov 20, 202519.0519.4518.0118.1718.17-5.51%2,825,623
Nov 19, 202519.5020.1718.6619.2319.23-14.23%4,835,595
Nov 18, 202521.9322.8821.9322.4222.420.95%2,240,297
Nov 17, 202522.5022.6522.0822.2122.21-1.02%1,247,891
Nov 14, 202522.8423.1022.1622.4422.44-3.65%2,434,817