Qfin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.34	16.31	15.07	16.08	16.08	4.62%	2,309,466
May 28, 2026	15.65	15.72	14.78	15.37	15.37	-2.35%	2,197,951
May 27, 2026	13.90	16.47	13.88	15.74	15.74	25.02%	7,355,817
May 26, 2026	11.89	12.70	11.89	12.59	12.59	8.07%	2,268,176
May 22, 2026	11.93	11.93	11.31	11.65	11.65	-5.74%	3,144,656
May 21, 2026	12.55	12.57	12.12	12.36	12.36	-1.59%	1,043,550
May 20, 2026	12.74	12.79	12.50	12.56	12.56	-1.49%	991,562
May 19, 2026	12.85	12.96	12.65	12.75	12.75	0.63%	755,385
May 18, 2026	12.69	12.90	12.65	12.67	12.67	-0.94%	1,104,092
May 15, 2026	12.94	13.07	12.74	12.79	12.79	-2.37%	1,103,656
May 14, 2026	13.80	13.80	13.06	13.10	13.10	-6.23%	1,662,879
May 13, 2026	13.13	14.00	13.05	13.97	13.97	6.40%	2,309,026
May 12, 2026	13.10	13.30	13.00	13.13	13.13	-0.38%	941,897
May 11, 2026	13.24	13.42	13.13	13.18	13.18	0.23%	1,004,626
May 8, 2026	13.24	13.40	13.07	13.15	13.15	-0.45%	649,529
May 7, 2026	13.88	13.95	13.20	13.21	13.21	-3.93%	1,210,634
May 6, 2026	13.47	13.81	13.40	13.75	13.75	3.73%	886,075
May 5, 2026	13.38	13.51	13.20	13.26	13.26	-0.93%	727,379
May 4, 2026	13.44	13.64	13.31	13.38	13.38	-0.07%	779,206
May 1, 2026	13.20	13.46	13.05	13.39	13.39	2.37%	624,921
Apr 30, 2026	12.62	13.08	12.58	13.08	13.08	3.65%	640,482
Apr 29, 2026	12.94	13.09	12.61	12.62	12.62	-2.70%	955,290
Apr 28, 2026	13.21	13.23	12.90	12.97	12.97	-2.48%	682,279
Apr 27, 2026	13.01	13.41	13.00	13.30	13.30	2.23%	1,006,942
Apr 24, 2026	12.88	13.04	12.53	13.01	13.01	2.04%	1,808,044
Apr 23, 2026	13.18	13.21	12.60	12.75	12.75	-3.92%	1,083,672
Apr 22, 2026	13.13	13.38	13.05	13.27	13.27	1.45%	734,436
Apr 21, 2026	14.02	14.34	13.80	13.85	13.08	-1.14%	1,131,570
Apr 20, 2026	14.04	14.25	13.81	14.01	13.23	-0.85%	1,603,031
Apr 17, 2026	14.14	14.43	14.00	14.13	13.34	1.80%	1,516,045
Apr 16, 2026	14.30	14.38	13.82	13.88	13.11	-2.66%	1,440,098
Apr 15, 2026	14.15	14.45	14.12	14.26	13.47	1.93%	873,376
Apr 14, 2026	13.79	14.27	13.74	13.99	13.21	2.34%	917,414
Apr 13, 2026	13.46	13.72	13.21	13.67	12.91	0.66%	630,903
Apr 10, 2026	13.77	13.89	12.81	13.58	12.83	-1.24%	1,279,186
Apr 9, 2026	13.42	13.82	13.25	13.75	12.99	1.78%	1,340,858
Apr 8, 2026	13.39	13.75	13.31	13.51	12.76	6.29%	1,308,418
Apr 7, 2026	13.12	13.15	12.63	12.71	12.00	-3.13%	1,024,310
Apr 6, 2026	12.94	13.25	12.93	13.12	12.39	1.00%	1,326,750
Apr 2, 2026	12.79	13.22	12.70	12.99	12.27	0.08%	885,897
Apr 1, 2026	13.05	13.30	12.76	12.98	12.26	0.54%	1,371,405
Mar 31, 2026	12.66	12.95	12.56	12.91	12.19	4.45%	1,189,623
Mar 30, 2026	12.65	12.70	12.29	12.36	11.67	-3.21%	1,285,497
Mar 27, 2026	12.80	13.21	12.60	12.77	12.06	-0.70%	1,176,301
Mar 26, 2026	13.00	13.11	12.67	12.86	12.15	-1.98%	1,452,237
Mar 25, 2026	13.38	13.71	13.01	13.12	12.39	-0.15%	1,132,332
Mar 24, 2026	13.47	13.67	13.14	13.14	12.41	-2.81%	784,043
Mar 23, 2026	13.39	13.69	13.15	13.52	12.77	1.73%	1,617,511
Mar 20, 2026	13.06	13.52	12.83	13.29	12.55	1.76%	3,458,323
Mar 19, 2026	13.19	13.33	12.68	13.06	12.33	-1.14%	2,573,756