NASDAQ : QFIN
Qfin Holdings, Inc. — Price history
Financials · Credit Services · China
Last price 5.17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 628.58M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Qfin Holdings, Inc. (QFIN) closed at 5.34 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.32 | 5.58 | 5.32 | 5.34 | 1,679,584 | +3.29% |
| 2026-10-30 | 5.175 | 5.355 | 5.1 | 5.17 | 1,725,959 | -1.90% |
| 2026-10-29 | 5.46 | 5.5 | 5.15 | 5.27 | 2,840,445 | -4.01% |
| 2026-10-28 | 5.774 | 5.774 | 5.33 | 5.49 | 2,230,709 | -3.35% |
| 2026-10-27 | 5.65 | 5.74 | 5.535 | 5.68 | 1,931,930 | +1.97% |
| 2026-10-26 | 5.28 | 5.585 | 5.23 | 5.57 | 2,061,359 | +5.89% |
| 2026-10-23 | 5.46 | 5.46 | 5.23 | 5.26 | 1,472,790 | -3.84% |
| 2026-10-22 | 5.32 | 5.49 | 5.32 | 5.47 | 1,435,715 | +0.37% |
| 2026-10-21 | 5.44 | 5.45 | 5.295 | 5.45 | 2,235,262 | -0.55% |
| 2026-10-20 | 5.58 | 5.755 | 5.42 | 5.48 | 2,469,433 | -1.79% |
| 2026-10-19 | 5.725 | 5.77 | 5.53 | 5.58 | 1,869,796 | -1.59% |
| 2026-10-16 | 5.91 | 5.91 | 5.65 | 5.67 | 1,210,324 | -2.58% |
| 2026-10-15 | 5.655 | 5.845 | 5.595 | 5.82 | 1,957,082 | +2.28% |
| 2026-10-14 | 5.7 | 5.76 | 5.565 | 5.69 | 2,034,447 | -1.04% |
| 2026-10-13 | 5.87 | 5.91 | 5.73 | 5.75 | 1,363,722 | -2.87% |
| 2026-10-12 | 6.125 | 6.15 | 5.86 | 5.92 | 1,736,489 | -4.52% |
| 2026-10-09 | 6.13 | 6.29 | 6.13 | 6.2 | 2,103,775 | +1.72% |
| 2026-10-08 | 6.12 | 6.24 | 5.93 | 6.095 | 2,210,903 | -1.38% |
| 2026-10-07 | 6.32 | 6.37 | 6.13 | 6.18 | 1,775,226 | -2.98% |
| 2026-10-06 | 6.57 | 6.585 | 6.33 | 6.37 | 2,244,442 | -2.82% |
| 2026-10-05 | 6.52 | 6.88 | 6.495 | 6.555 | 3,188,927 | +1.47% |
| 2026-10-02 | 6.52 | 6.55 | 6.245 | 6.46 | 2,649,946 | -0.08% |
| 2026-10-01 | 6.69 | 6.715 | 6.41 | 6.465 | 2,205,923 | -3.51% |
| 2026-09-30 | 6.83 | 6.88 | 6.695 | 6.7 | 2,048,374 | -0.89% |
| 2026-09-29 | 7.02 | 7.02 | 6.725 | 6.76 | 2,562,812 | -4.11% |
| 2026-09-28 | 7.23 | 7.32 | 7.03 | 7.05 | 1,578,206 | -3.42% |
| 2026-09-25 | 7.44 | 7.518 | 7.28 | 7.3 | 1,455,834 | -2.41% |
| 2026-09-24 | 7.58 | 7.618 | 7.44 | 7.48 | 3,277,286 | -1.71% |
| 2026-09-23 | 7.8 | 7.84 | 7.6 | 7.61 | 1,760,986 | -3.30% |
| 2026-09-22 | 8.04 | 8.1 | 7.7 | 7.87 | 2,269,131 | -0.76% |
| 2026-09-21 | 8.12 | 8.12 | 7.86 | 7.93 | 1,763,907 | -1.98% |
| 2026-09-18 | 8.29 | 8.348 | 8.075 | 8.09 | 3,423,119 | -2.41% |
| 2026-09-17 | 8.25 | 8.34 | 8.095 | 8.29 | 1,028,480 | +1.34% |
| 2026-09-16 | 8.05 | 8.247 | 8 | 8.18 | 1,496,368 | +1.61% |
| 2026-09-15 | 8.37 | 8.42 | 8.01 | 8.05 | 2,998,166 | -4.96% |
| 2026-09-14 | 8.45 | 8.595 | 8.45 | 8.47 | 869,466 | +0.00% |
| 2026-09-11 | 8.5 | 8.64 | 8.45 | 8.47 | 1,150,099 | +0.00% |
| 2026-09-10 | 8.45 | 8.65 | 8.41 | 8.47 | 1,410,252 | -1.51% |
| 2026-09-09 | 8.38 | 8.635 | 8.38 | 8.6 | 1,936,544 | +2.50% |
| 2026-09-08 | 8.97 | 9.04 | 8.77 | 8.84 | 2,397,741 | -2.43% |
| 2026-09-04 | 8.7 | 9.165 | 8.7 | 9.06 | 1,873,583 | +3.90% |
| 2026-09-03 | 8.64 | 8.884 | 8.455 | 8.72 | 2,256,776 | +1.99% |
| 2026-09-02 | 8.38 | 8.63 | 8.35 | 8.55 | 2,000,024 | +2.03% |
| 2026-09-01 | 8.65 | 8.7 | 8.355 | 8.38 | 2,947,002 | -3.23% |
| 2026-08-31 | 8.7 | 8.89 | 8.61 | 8.66 | 2,967,298 | -1.59% |
| 2026-08-28 | 9.15 | 9.165 | 8.72 | 8.8 | 3,892,563 | -4.03% |
| 2026-08-27 | 9.42 | 9.42 | 8.79 | 9.17 | 4,853,322 | -1.93% |
| 2026-08-26 | 9.76 | 10.49 | 9.21 | 9.35 | 11,288,175 | -18.91% |
| 2026-08-25 | 11.09 | 11.55 | 10.92 | 11.53 | 9,767,609 | +4.91% |
| 2026-08-24 | 11.45 | 11.58 | 10.85 | 10.99 | 4,557,066 | -5.05% |
| 2026-08-21 | 11.7 | 11.7 | 11.435 | 11.575 | 1,436,461 | +1.09% |
| 2026-08-20 | 11.79 | 11.9 | 11.25 | 11.45 | 2,647,925 | -2.88% |
| 2026-08-19 | 11.95 | 12.09 | 11.72 | 11.79 | 2,445,950 | -2.24% |
| 2026-08-18 | 11.96 | 12.16 | 11.852 | 12.06 | 1,224,061 | +1.01% |
| 2026-08-17 | 12.35 | 12.379 | 11.92 | 11.94 | 1,127,997 | -2.69% |
| 2026-08-14 | 12.47 | 12.53 | 12.1 | 12.27 | 1,626,271 | -1.76% |
| 2026-08-13 | 12.535 | 12.64 | 12.34 | 12.49 | 1,304,464 | -0.64% |
| 2026-08-12 | 12.79 | 12.8 | 12.21 | 12.57 | 1,952,781 | -1.80% |
| 2026-08-11 | 12.8 | 13 | 12.62 | 12.8 | 1,078,868 | -1.77% |
| 2026-08-10 | 13.21 | 13.24 | 12.76 | 13.03 | 1,660,130 | -1.59% |
| 2026-08-07 | 13.188 | 13.33 | 12.95 | 13.24 | 971,406 | +1.69% |
| 2026-08-06 | 13.08 | 13.14 | 12.8 | 13.02 | 1,043,516 | -0.91% |
| 2026-08-05 | 13.59 | 13.6 | 13.12 | 13.14 | 686,904 | -3.10% |
| 2026-08-04 | 13.86 | 13.91 | 13.38 | 13.56 | 961,634 | -2.16% |
| 2026-08-03 | 13.94 | 14.06 | 13.57 | 13.86 | 932,880 | -0.14% |
| 2026-07-31 | 13.82 | 13.95 | 13.635 | 13.88 | 1,094,279 | +0.22% |
| 2026-07-30 | 13.76 | 13.91 | 13.56 | 13.85 | 706,140 | +0.65% |
| 2026-07-29 | 13.73 | 13.99 | 13.66 | 13.76 | 962,687 | +0.95% |
| 2026-07-28 | 13.28 | 13.66 | 13.18 | 13.63 | 1,051,689 | +0.52% |
| 2026-07-27 | 13.25 | 13.62 | 13.06 | 13.56 | 922,978 | +2.81% |
| 2026-07-24 | 13.11 | 13.305 | 12.71 | 13.19 | 1,038,980 | +0.46% |
| 2026-07-23 | 13.06 | 13.24 | 12.935 | 13.13 | 535,290 | -0.38% |
| 2026-07-22 | 13.11 | 13.21 | 13.035 | 13.18 | 515,260 | -0.53% |
| 2026-07-21 | 13.07 | 13.48 | 13.05 | 13.25 | 800,874 | +1.38% |
| 2026-07-20 | 12.95 | 13.285 | 12.85 | 13.07 | 631,520 | +2.67% |
| 2026-07-17 | 12.55 | 12.99 | 12.42 | 12.73 | 1,221,373 | -0.93% |
| 2026-07-16 | 13.09 | 13.25 | 12.84 | 12.85 | 1,090,553 | -0.39% |
| 2026-07-15 | 12.47 | 12.98 | 12.42 | 12.9 | 1,464,600 | +5.13% |
| 2026-07-14 | 12.8 | 12.85 | 12.17 | 12.27 | 2,183,580 | -4.14% |
| 2026-07-13 | 13.28 | 13.6 | 12.655 | 12.8 | 1,545,131 | -3.03% |
| 2026-07-10 | 14.88 | 14.92 | 13.19 | 13.2 | 3,288,773 | -11.29% |
| 2026-07-09 | 14.77 | 15.075 | 14.61 | 14.88 | 1,105,514 | +0.88% |
| 2026-07-08 | 14.78 | 14.9 | 14.365 | 14.75 | 1,267,870 | +1.65% |
| 2026-07-07 | 15.08 | 15.5 | 14.46 | 14.51 | 1,056,912 | -4.98% |
| 2026-07-06 | 15.49 | 15.68 | 14.668 | 15.27 | 1,988,586 | -1.23% |
| 2026-07-02 | 16.25 | 16.435 | 15.25 | 15.46 | 1,814,120 | -5.56% |
| 2026-07-01 | 15.83 | 16.545 | 15.81 | 16.37 | 940,674 | +3.54% |
| 2026-06-30 | 15.6 | 15.87 | 15.29 | 15.81 | 1,197,954 | +0.96% |
| 2026-06-29 | 15.96 | 16.25 | 15.47 | 15.66 | 955,296 | -0.95% |
| 2026-06-26 | 14.95 | 16 | 14.82 | 15.81 | 1,140,083 | +5.33% |
| 2026-06-25 | 15.14 | 15.39 | 14.891 | 15.01 | 941,555 | -1.12% |
| 2026-06-24 | 15.13 | 15.42 | 14.8 | 15.18 | 1,264,800 | +0.33% |
| 2026-06-23 | 15.14 | 15.45 | 14.96 | 15.13 | 889,862 | -0.07% |
| 2026-06-22 | 15.02 | 15.47 | 14.765 | 15.14 | 1,078,901 | -0.46% |
| 2026-06-18 | 15.04 | 15.545 | 14.95 | 15.21 | 1,727,213 | +1.20% |
| 2026-06-17 | 15.13 | 15.46 | 14.97 | 15.03 | 877,002 | -0.27% |
| 2026-06-16 | 15.56 | 15.695 | 15.06 | 15.07 | 974,444 | -3.34% |
| 2026-06-15 | 15.74 | 16.13 | 15.53 | 15.59 | 1,571,376 | +1.23% |
| 2026-06-12 | 15.1 | 15.6 | 14.965 | 15.4 | 2,886,688 | +2.67% |
| 2026-06-11 | 14.83 | 15.07 | 14.5 | 15 | 1,487,867 | +1.15% |
| 2026-06-10 | 14.32 | 15.05 | 14.21 | 14.83 | 1,880,392 | +4.14% |
| 2026-06-09 | 14.62 | 14.65 | 13.925 | 14.24 | 1,694,564 | -0.21% |
| 2026-06-08 | 14.54 | 14.555 | 14.13 | 14.27 | 1,774,496 | -1.79% |
| 2026-06-05 | 15.33 | 15.45 | 14.23 | 14.53 | 1,480,926 | -4.97% |
| 2026-06-04 | 15.31 | 15.46 | 14.985 | 15.29 | 1,503,997 | +0.59% |
| 2026-06-03 | 16.34 | 16.34 | 15.09 | 15.2 | 1,191,148 | -8.21% |
| 2026-06-02 | 17.16 | 17.205 | 16.39 | 16.56 | 2,495,027 | -2.07% |
| 2026-06-01 | 16.12 | 17.25 | 16.02 | 16.91 | 3,734,935 | +5.16% |
| 2026-05-29 | 15.34 | 16.31 | 15.07 | 16.08 | 2,309,479 | +4.62% |
| 2026-05-28 | 15.65 | 15.72 | 14.78 | 15.37 | 2,197,951 | -2.35% |
| 2026-05-27 | 13.9 | 16.47 | 13.88 | 15.74 | 7,355,817 | +25.02% |
| 2026-05-26 | 11.89 | 12.7 | 11.89 | 12.59 | 2,268,176 | +8.07% |
| 2026-05-22 | 11.925 | 11.93 | 11.31 | 11.65 | 3,144,656 | -5.74% |
| 2026-05-21 | 12.55 | 12.57 | 12.115 | 12.36 | 1,043,550 | -1.59% |
| 2026-05-20 | 12.74 | 12.79 | 12.5 | 12.56 | 991,562 | -1.49% |
| 2026-05-19 | 12.85 | 12.96 | 12.65 | 12.75 | 755,385 | +0.63% |
| 2026-05-18 | 12.69 | 12.9 | 12.645 | 12.67 | 1,104,092 | -0.94% |
| 2026-05-15 | 12.94 | 13.07 | 12.74 | 12.79 | 1,103,656 | -2.37% |
| 2026-05-14 | 13.8 | 13.8 | 13.06 | 13.1 | 1,662,879 | -6.23% |
| 2026-05-13 | 13.13 | 14 | 13.05 | 13.97 | 2,309,026 | +6.40% |