Qfin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	11.71	11.73	11.41	11.44	-	-2.97%	243,104
Aug 19, 2026	11.95	12.09	11.72	11.79	11.79	-2.24%	2,200,533
Aug 18, 2026	11.96	12.16	11.85	12.06	12.06	1.01%	1,015,536
Aug 17, 2026	12.35	12.38	11.92	11.94	11.94	-2.69%	1,125,620
Aug 14, 2026	12.47	12.53	12.10	12.27	12.27	-1.76%	1,626,120
Aug 13, 2026	12.54	12.64	12.34	12.49	12.49	-0.64%	1,304,165
Aug 12, 2026	12.79	12.80	12.21	12.57	12.57	-1.80%	1,951,720
Aug 11, 2026	12.80	13.00	12.62	12.80	12.80	-1.77%	1,078,334
Aug 10, 2026	13.21	13.24	12.76	13.03	13.03	-1.59%	1,658,214
Aug 7, 2026	13.19	13.33	12.95	13.24	13.24	1.69%	969,748
Aug 6, 2026	13.08	13.14	12.80	13.02	13.02	-0.91%	1,043,476
Aug 5, 2026	13.59	13.60	13.12	13.14	13.14	-3.10%	686,800
Aug 4, 2026	13.86	13.91	13.38	13.56	13.56	-2.16%	961,634
Aug 3, 2026	13.94	14.06	13.57	13.86	13.86	-0.14%	932,880
Jul 31, 2026	13.82	13.95	13.64	13.88	13.88	0.22%	1,094,279
Jul 30, 2026	13.76	13.91	13.56	13.85	13.85	0.65%	706,140
Jul 29, 2026	13.73	13.99	13.66	13.76	13.76	0.95%	962,687
Jul 28, 2026	13.28	13.66	13.18	13.63	13.63	0.52%	1,051,689
Jul 27, 2026	13.25	13.62	13.06	13.56	13.56	2.81%	922,978
Jul 24, 2026	13.11	13.31	12.71	13.19	13.19	0.46%	1,038,980
Jul 23, 2026	13.06	13.24	12.94	13.13	13.13	-0.38%	535,290
Jul 22, 2026	13.11	13.21	13.04	13.18	13.18	-0.53%	515,260
Jul 21, 2026	13.07	13.48	13.05	13.25	13.25	1.38%	800,874
Jul 20, 2026	12.95	13.29	12.85	13.07	13.07	2.67%	631,520
Jul 17, 2026	12.55	12.99	12.42	12.73	12.73	-0.93%	1,221,373
Jul 16, 2026	13.09	13.25	12.84	12.85	12.85	-0.39%	1,090,553
Jul 15, 2026	12.47	12.98	12.42	12.90	12.90	5.13%	1,464,600
Jul 14, 2026	12.80	12.85	12.17	12.27	12.27	-4.14%	2,183,580
Jul 13, 2026	13.28	13.60	12.66	12.80	12.80	-3.03%	1,545,131
Jul 10, 2026	14.88	14.92	13.19	13.20	13.20	-11.29%	3,288,773
Jul 9, 2026	14.77	15.08	14.61	14.88	14.88	0.88%	1,105,514
Jul 8, 2026	14.78	14.90	14.37	14.75	14.75	1.65%	1,267,870
Jul 7, 2026	15.08	15.50	14.46	14.51	14.51	-4.98%	1,056,912
Jul 6, 2026	15.49	15.68	14.67	15.27	15.27	-1.23%	1,988,586
Jul 2, 2026	16.25	16.44	15.25	15.46	15.46	-5.56%	1,814,120
Jul 1, 2026	15.83	16.55	15.81	16.37	16.37	3.54%	940,674
Jun 30, 2026	15.60	15.87	15.29	15.81	15.81	0.96%	1,197,954
Jun 29, 2026	15.96	16.25	15.47	15.66	15.66	-0.95%	955,296
Jun 26, 2026	14.95	16.00	14.82	15.81	15.81	5.33%	1,140,083
Jun 25, 2026	15.14	15.39	14.89	15.01	15.01	-1.12%	941,555
Jun 24, 2026	15.13	15.42	14.80	15.18	15.18	0.33%	1,264,800
Jun 23, 2026	15.14	15.45	14.96	15.13	15.13	-0.07%	889,862
Jun 22, 2026	15.02	15.47	14.77	15.14	15.14	-0.46%	1,078,901
Jun 18, 2026	15.04	15.55	14.95	15.21	15.21	1.20%	1,727,213
Jun 17, 2026	15.13	15.46	14.97	15.03	15.03	-0.27%	877,002
Jun 16, 2026	15.56	15.70	15.06	15.07	15.07	-3.34%	974,444
Jun 15, 2026	15.74	16.13	15.53	15.59	15.59	1.23%	1,571,376
Jun 12, 2026	15.10	15.60	14.97	15.40	15.40	2.67%	2,886,688
Jun 11, 2026	14.83	15.07	14.50	15.00	15.00	1.15%	1,487,867
Jun 10, 2026	14.32	15.05	14.21	14.83	14.83	4.14%	1,880,392