Qfin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.24	13.40	13.07	13.15	13.15	-0.45%	648,327
May 7, 2026	13.88	13.95	13.20	13.21	13.21	-3.93%	1,167,396
May 6, 2026	13.47	13.81	13.40	13.75	13.75	3.73%	885,973
May 5, 2026	13.38	13.51	13.20	13.26	13.26	-0.93%	726,262
May 4, 2026	13.44	13.64	13.31	13.38	13.38	-0.07%	777,883
May 1, 2026	13.20	13.46	13.05	13.39	13.39	2.37%	623,352
Apr 30, 2026	12.62	13.08	12.58	13.08	13.08	3.65%	639,605
Apr 29, 2026	12.94	13.09	12.61	12.62	12.62	-2.70%	955,278
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	-4.19%	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	-3.12%	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
Mar 18, 2026	13.85	14.63	13.21	13.21	12.48	-8.45%	3,741,889
Mar 17, 2026	14.34	14.48	13.98	14.43	13.63	3.59%	1,639,916
Mar 16, 2026	14.00	14.08	13.82	13.93	13.16	0.65%	964,060
Mar 13, 2026	13.89	14.16	13.81	13.84	13.07	-0.36%	864,214
Mar 12, 2026	14.14	14.39	13.85	13.89	13.12	-2.39%	881,502
Mar 11, 2026	14.50	14.54	13.91	14.23	13.44	-2.20%	1,714,919
Mar 10, 2026	14.67	14.95	14.30	14.55	13.74	-0.41%	1,193,047
Mar 9, 2026	14.50	14.75	14.25	14.61	13.80	-0.75%	1,313,725
Mar 6, 2026	14.60	14.94	14.60	14.72	13.90	-	1,078,546
Mar 5, 2026	15.00	15.13	14.59	14.72	13.90	-2.26%	1,065,436
Mar 4, 2026	14.77	15.16	14.70	15.06	14.22	3.51%	1,168,625
Mar 3, 2026	15.11	15.11	14.33	14.55	13.74	-5.46%	1,212,840
Mar 2, 2026	14.23	15.46	14.04	15.39	14.53	5.70%	2,175,534
Feb 27, 2026	14.84	14.84	14.35	14.56	13.75	-2.28%	12,305,355