Qfin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	14.50	14.75	14.25	14.61	14.61	-0.75%	1,313,184
Mar 6, 2026	14.60	14.94	14.60	14.72	14.72	-	1,078,486
Mar 5, 2026	15.00	15.13	14.59	14.72	14.72	-2.26%	1,065,277
Mar 4, 2026	14.77	15.16	14.70	15.06	15.06	3.51%	1,150,877
Mar 3, 2026	15.11	15.11	14.33	14.55	14.55	-5.46%	1,204,149
Mar 2, 2026	14.23	15.46	14.04	15.39	15.39	5.70%	2,153,054
Feb 27, 2026	14.84	14.84	14.35	14.56	14.56	-2.28%	12,251,205
Feb 26, 2026	14.53	14.95	14.36	14.90	14.90	2.12%	1,080,475
Feb 25, 2026	14.88	14.93	14.42	14.59	14.59	-0.95%	1,267,929
Feb 24, 2026	14.44	14.85	14.43	14.73	14.73	1.17%	1,676,754
Feb 23, 2026	14.78	14.88	14.28	14.56	14.56	-2.54%	1,448,468
Feb 20, 2026	14.97	15.21	14.71	14.94	14.94	-1.06%	1,615,545
Feb 19, 2026	15.30	15.35	14.96	15.10	15.10	-1.44%	877,019
Feb 18, 2026	15.76	15.78	15.14	15.32	15.32	-2.61%	934,476
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