Qfin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	14.04	14.25	13.81	13.95	-	-1.27%	1,127,797
Apr 17, 2026	14.14	14.43	14.00	14.13	14.13	1.80%	1,515,859
Apr 16, 2026	14.30	14.38	13.82	13.88	13.88	-2.66%	1,439,902
Apr 15, 2026	14.15	14.45	14.12	14.26	14.26	1.93%	872,483
Apr 14, 2026	13.79	14.27	13.74	13.99	13.99	2.34%	833,645
Apr 13, 2026	13.46	13.72	13.21	13.67	13.67	0.66%	628,691
Apr 10, 2026	13.77	13.89	12.81	13.58	13.58	-1.24%	1,029,173
Apr 9, 2026	13.42	13.82	13.25	13.75	13.75	1.78%	1,337,921
Apr 8, 2026	13.39	13.75	13.31	13.51	13.51	6.29%	1,308,229
Apr 7, 2026	13.12	13.15	12.63	12.71	12.71	-3.12%	1,018,236
Apr 6, 2026	12.94	13.25	12.93	13.12	13.12	1.00%	1,326,697
Apr 2, 2026	12.79	13.22	12.70	12.99	12.99	0.08%	885,796
Apr 1, 2026	13.05	13.30	12.76	12.98	12.98	0.54%	1,371,008
Mar 31, 2026	12.66	12.95	12.56	12.91	12.91	4.45%	1,189,620
Mar 30, 2026	12.65	12.70	12.29	12.36	12.36	-3.21%	1,285,497
Mar 27, 2026	12.80	13.21	12.60	12.77	12.77	-0.70%	1,176,301
Mar 26, 2026	13.00	13.11	12.67	12.86	12.86	-1.98%	1,452,237
Mar 25, 2026	13.38	13.71	13.01	13.12	13.12	-0.15%	1,132,332
Mar 24, 2026	13.47	13.67	13.14	13.14	13.14	-2.81%	784,043
Mar 23, 2026	13.39	13.69	13.15	13.52	13.52	1.73%	1,617,511
Mar 20, 2026	13.06	13.52	12.83	13.29	13.29	1.76%	3,458,323
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