Qfin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	15.46	16.09	15.15	15.73	15.73	1.16%	1,098,581
Feb 13, 2026	15.60	15.86	15.46	15.55	15.55	-0.45%	1,144,054
Feb 12, 2026	15.78	16.00	15.19	15.62	15.62	-1.01%	1,140,086
Feb 11, 2026	16.30	16.66	15.69	15.78	15.78	-4.54%	1,556,177
Feb 10, 2026	16.70	16.80	16.44	16.53	16.53	1.16%	1,560,800
Feb 9, 2026	16.05	17.08	16.00	16.34	16.34	1.62%	1,796,214
Feb 6, 2026	15.46	16.17	15.21	16.08	16.08	6.91%	2,049,002
Feb 5, 2026	15.16	15.34	14.84	15.04	15.04	-1.05%	1,153,320
Feb 4, 2026	15.07	15.31	14.79	15.20	15.20	0.86%	1,689,162
Feb 3, 2026	15.40	15.58	14.84	15.07	15.07	-2.96%	1,584,569
Feb 2, 2026	15.47	15.85	15.30	15.53	15.53	-0.13%	1,042,013
Jan 30, 2026	15.95	16.14	15.50	15.55	15.55	-2.20%	1,028,620
Jan 29, 2026	16.27	16.41	15.69	15.90	15.90	-1.06%	1,348,391
Jan 28, 2026	16.05	16.27	15.95	16.07	16.07	0.44%	1,163,136
Jan 27, 2026	16.28	16.64	15.98	16.00	16.00	-2.44%	1,235,120
Jan 26, 2026	16.33	16.65	16.31	16.40	16.40	-0.12%	860,693
Jan 23, 2026	16.85	16.90	16.32	16.42	16.42	-2.44%	1,458,435
Jan 22, 2026	16.29	16.94	16.24	16.83	16.83	3.31%	1,267,138
Jan 21, 2026	16.66	16.71	16.20	16.29	16.29	-1.57%	1,639,996
Jan 20, 2026	16.74	17.13	16.49	16.55	16.55	-1.25%	1,378,564
Jan 16, 2026	16.82	16.92	16.63	16.76	16.76	-0.77%	1,213,518
Jan 15, 2026	16.92	17.07	16.71	16.89	16.89	-0.18%	1,108,432
Jan 14, 2026	17.14	17.18	16.77	16.92	16.92	-2.14%	1,212,219
Jan 13, 2026	17.31	17.53	17.02	17.29	17.29	-0.58%	1,417,607
Jan 12, 2026	17.36	18.05	17.25	17.39	17.39	-0.63%	1,733,338
Jan 9, 2026	18.17	18.18	17.20	17.50	17.50	-3.53%	2,134,294
Jan 8, 2026	18.20	18.65	18.07	18.14	18.14	-1.52%	1,273,169
Jan 7, 2026	19.05	19.13	18.37	18.42	18.42	-3.26%	1,847,272
Jan 6, 2026	19.66	19.77	18.99	19.04	19.04	-2.16%	1,288,040
Jan 5, 2026	19.12	19.78	18.82	19.46	19.46	2.15%	1,406,755
Jan 2, 2026	19.78	20.27	18.88	19.05	19.05	-1.14%	1,358,021
Dec 31, 2025	19.41	19.70	19.17	19.27	19.27	-1.53%	1,163,742
Dec 30, 2025	19.45	20.30	19.38	19.57	19.57	0.46%	1,407,580
Dec 29, 2025	19.64	19.64	18.80	19.48	19.48	-2.60%	2,372,403
Dec 26, 2025	19.69	20.10	19.34	20.00	20.00	1.01%	1,036,272
Dec 24, 2025	19.40	19.99	19.25	19.80	19.80	0.35%	881,231
Dec 23, 2025	19.48	19.91	19.30	19.73	19.73	1.44%	1,342,779
Dec 22, 2025	19.09	20.05	19.09	19.45	19.45	2.42%	1,719,313
Dec 19, 2025	19.00	19.53	18.85	18.99	18.99	0.05%	2,764,535
Dec 18, 2025	19.10	19.19	18.71	18.98	18.98	0.48%	2,618,697
Dec 17, 2025	19.27	19.75	18.87	18.89	18.89	-1.10%	1,544,778
Dec 16, 2025	19.14	19.19	18.80	19.10	19.10	-0.57%	2,039,547
Dec 15, 2025	19.81	19.90	19.19	19.21	19.21	-3.03%	1,850,056
Dec 12, 2025	19.64	19.90	19.41	19.81	19.81	2.06%	2,443,605
Dec 11, 2025	19.54	19.64	19.13	19.41	19.41	-1.12%	2,465,286
Dec 10, 2025	19.22	19.92	19.13	19.63	19.63	1.92%	1,936,404
Dec 9, 2025	19.19	19.38	18.83	19.26	19.26	-0.16%	1,997,792
Dec 8, 2025	19.50	19.82	19.15	19.29	19.29	-1.43%	2,436,712
Dec 5, 2025	19.25	19.89	19.02	19.57	19.57	4.43%	3,014,049
Dec 4, 2025	19.06	19.35	18.66	18.74	18.74	-1.26%	2,116,609