Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

QFIN Historical Prices

Qfin Holdings, Inc. American Depositary Shares · daily open, high, low, close & volume

Trading days
248
Period high
23.79
Period low
5.10
Period change
-75.61%
DateOpenHighLowCloseChangeVolume
Nov 6, 20265.455.635.335.58+2.20%2,167,074
Nov 5, 20265.625.625.255.46-0.82%2,072,034
Nov 4, 20265.405.635.345.50+4.46%1,851,844
Nov 3, 20265.325.405.165.27-1.50%1,207,713
Nov 2, 20265.185.585.185.35+3.48%1,691,525
Oct 30, 20265.175.365.105.17-1.90%1,725,959
Oct 29, 20265.465.505.155.27-4.01%2,840,445
Oct 28, 20265.775.775.335.49-3.35%2,230,709
Oct 27, 20265.655.745.545.68+1.97%1,931,931
Oct 26, 20265.285.585.235.57+5.89%2,061,359
Oct 23, 20265.465.465.235.26-3.84%1,472,791
Oct 22, 20265.325.495.325.47+0.37%1,435,715
Oct 21, 20265.445.455.295.45-0.55%2,235,262
Oct 20, 20265.585.755.425.48-1.79%2,466,827
Oct 19, 20265.725.775.535.58-1.59%1,869,523
Oct 16, 20265.915.915.655.67-2.58%1,210,324
Oct 15, 20265.665.845.595.82+2.28%1,957,082
Oct 14, 20265.705.765.575.69-1.04%2,034,447
Oct 13, 20265.875.915.735.75-2.87%1,363,723
Oct 12, 20266.136.155.865.92-4.52%1,736,489
Oct 9, 20266.136.296.136.20+1.72%2,103,776
Oct 8, 20266.126.245.936.09-1.38%2,210,904
Oct 7, 20266.326.376.136.18-2.98%1,775,226
Oct 6, 20266.576.586.336.37-2.82%2,244,443
Oct 5, 20266.526.886.506.55+1.47%3,188,828
Oct 2, 20266.526.556.256.46-0.08%2,649,946
Oct 1, 20266.696.716.416.46-3.51%2,205,924
Sep 30, 20266.836.886.706.70-0.89%2,048,374
Sep 29, 20267.027.026.726.76-4.11%2,562,812
Sep 28, 20267.237.327.037.05-3.42%1,578,207
Sep 25, 20267.447.527.287.30-2.41%1,455,835
Sep 24, 20267.587.627.447.48-1.71%3,277,286
Sep 23, 20267.807.847.607.61-3.30%1,760,987
Sep 22, 20268.048.107.707.87-0.76%2,269,132
Sep 21, 20268.128.127.867.93-1.98%1,763,907
Sep 18, 20268.298.358.078.09-2.41%3,406,600
Sep 17, 20268.258.348.108.29+1.34%1,028,481
Sep 16, 20268.058.258.008.18+1.61%1,496,368
Sep 15, 20268.378.428.018.05-4.96%2,998,162
Sep 14, 20268.458.608.458.47+0.00%869,466
Sep 11, 20268.508.648.458.47-1.51%1,442,514
Sep 9, 20268.388.638.388.60-2.71%1,936,544
Sep 8, 20268.979.048.778.84-2.43%2,397,741
Sep 4, 20268.709.168.709.06+3.90%1,873,584
Sep 3, 20268.648.888.468.72+1.99%2,256,777
Sep 2, 20268.388.638.358.55-1.27%2,000,024
Aug 31, 20268.708.898.618.66-1.59%2,959,746
Aug 28, 20269.159.168.728.80-4.03%3,892,563
Aug 27, 20269.429.428.799.17-1.93%4,853,323
Aug 26, 20269.7610.499.219.35-18.91%11,288,176
Aug 25, 202611.0911.5510.9211.53+4.91%9,767,610
Aug 24, 202611.4511.5810.8510.99-5.05%4,557,067
Aug 21, 202611.7011.7011.4411.57+1.09%1,436,461
Aug 20, 202611.7911.9011.2511.45-2.88%2,647,926
Aug 19, 202611.9512.0911.7211.79-2.24%2,424,982
Aug 18, 202611.9612.1611.8512.06+1.01%1,224,062
Aug 17, 202612.3512.3811.9211.94-2.69%1,127,997
Aug 14, 202612.4712.5312.1012.27-1.76%1,626,272
Aug 13, 202612.5412.6412.3412.49-0.64%1,304,464
Aug 12, 202612.7912.8012.2112.57-1.80%1,964,010
Aug 11, 202612.8013.0012.6212.80-1.77%1,078,869
Aug 10, 202613.2113.2412.7613.03-1.59%1,660,130
Aug 7, 202613.1913.3312.9513.24+1.69%971,407
Aug 6, 202613.0813.1412.8013.02-0.91%1,043,517
Aug 5, 202613.5913.6013.1213.14-3.10%686,904
Aug 4, 202613.8613.9113.3813.56-2.16%961,635
Aug 3, 202613.9414.0613.5713.86-0.14%932,880
Jul 31, 202613.8213.9513.6313.88+0.22%1,094,279
Jul 30, 202613.7613.9113.5613.85+0.65%706,141
Jul 29, 202613.7313.9913.6613.76+0.95%962,687
Jul 28, 202613.2813.6613.1813.63+0.52%1,051,689
Jul 27, 202613.2513.6213.0613.56+2.81%922,979
Jul 24, 202613.1113.3012.7113.19+0.46%1,038,980
Jul 23, 202613.0613.2412.9413.13-0.38%535,291
Jul 22, 202613.1113.2113.0413.18-0.53%515,260
Jul 21, 202613.0713.4813.0513.25+1.38%800,875
Jul 20, 202612.9513.2912.8513.07+2.67%631,521
Jul 17, 202612.5512.9912.4212.73-0.93%1,221,374
Jul 16, 202613.0913.2512.8412.85-0.39%1,090,553
Jul 15, 202612.4712.9812.4212.90+5.13%1,484,889
Jul 14, 202612.8012.8512.1712.27-4.14%2,120,020
Jul 13, 202613.2813.6012.6512.80-3.03%1,549,731
Jul 10, 202614.8814.9213.1913.20-11.29%3,288,773
Jul 9, 202614.7715.0714.6114.88+0.88%1,105,514
Jul 8, 202614.7814.9014.3714.75+1.65%1,267,871
Jul 7, 202615.0815.5014.4614.51-4.98%1,056,813
Jul 6, 202615.4915.6814.6715.27-1.23%1,988,586
Jul 2, 202616.2516.4315.2515.46-5.56%1,814,120
Jul 1, 202615.8316.5515.8116.37+3.54%940,674
Jun 30, 202615.6015.8715.2915.81+0.96%1,197,955
Jun 29, 202615.9616.2515.4715.66-0.95%955,296
Jun 26, 202614.9516.0014.8215.81+5.33%1,140,083
Jun 25, 202615.1415.3914.8915.01-1.12%941,555
Jun 24, 202615.1315.4214.8015.18+0.33%1,264,800
Jun 23, 202615.1415.4514.9615.13-0.07%889,862
Jun 22, 202615.0215.4714.7715.14-0.46%1,078,902
Jun 18, 202615.0415.5414.9515.21+1.20%1,727,214
Jun 17, 202615.1315.4614.9715.03-0.27%877,002
Jun 16, 202615.5615.7015.0615.07-3.34%974,445
Jun 15, 202615.7416.1315.5315.59+1.23%1,571,376
Jun 12, 202615.1015.6014.9615.40+2.67%2,886,689
Jun 11, 202614.8315.0714.5015.00+1.15%1,487,868
Jun 10, 202614.3215.0514.2114.83+4.14%1,880,393
Jun 9, 202614.6214.6513.9314.24-0.21%1,694,564
Jun 8, 202614.5414.5514.1314.27-1.79%1,774,496
Jun 5, 202615.3315.4514.2314.53-4.97%1,480,926
Jun 4, 202615.3115.4614.9815.29+0.59%1,503,997
Jun 3, 202616.3416.3415.0915.20-8.21%1,191,149
Jun 2, 202617.1617.2016.3916.56-2.07%2,495,027
Jun 1, 202616.1217.2516.0216.91+5.16%3,734,936
May 29, 202615.3416.3115.0716.08+4.62%2,309,479
May 28, 202615.6515.7214.7815.37-2.35%2,197,952
May 27, 202613.9016.4713.8815.74+25.02%7,355,818
May 26, 202611.8912.7011.8912.59+8.07%2,268,177
May 22, 202611.9311.9311.3111.65-5.74%3,144,656
May 21, 202612.5512.5712.1212.36-1.59%1,042,758
May 20, 202612.7412.7912.5012.56-1.49%991,563
May 19, 202612.8512.9612.6512.75+0.63%755,135
May 18, 202612.6912.9012.6412.67-0.94%1,104,093
May 15, 202612.9413.0712.7412.79-2.37%1,103,656
May 14, 202613.8013.8013.0613.10-6.23%1,662,880
May 13, 202613.1314.0013.0513.97+6.40%2,309,026
May 12, 202613.1013.3013.0013.13-0.38%941,898
May 11, 202613.2413.4213.1313.18+0.23%1,004,627
May 8, 202613.2413.4013.0713.15-0.45%649,529
May 7, 202613.8813.9513.2013.21-3.93%1,210,635
May 6, 202613.4713.8113.4013.75+3.73%886,076
May 5, 202613.3813.5113.2013.26-0.93%727,380
May 4, 202613.4413.6313.3113.38-0.07%779,206
May 1, 202613.2013.4613.0513.39+2.37%624,922
Apr 30, 202612.6213.0812.5813.08+3.65%640,482
Apr 29, 202612.9413.0912.6112.62-2.70%955,291
Apr 28, 202613.2113.2312.8912.97-2.48%682,191
Apr 27, 202613.0113.4113.0013.30+2.23%1,006,621
Apr 24, 202612.8813.0412.5313.01+2.04%1,808,044
Apr 23, 202613.1813.2112.6012.75-3.92%1,083,673
Apr 22, 202613.1313.3813.0513.27-4.19%734,436
Apr 21, 202614.0214.3413.8013.85-1.14%1,131,537
Apr 20, 202614.0414.2513.8114.01-0.85%1,603,031
Apr 17, 202614.1414.4314.0014.13+1.80%1,516,046
Apr 16, 202614.3014.3813.8113.88-2.66%1,440,099
Apr 15, 202614.1514.4514.1214.26+1.93%873,376
Apr 14, 202613.7914.2713.7413.99+2.34%917,415
Apr 13, 202613.4613.7213.2113.67+0.66%630,904
Apr 10, 202613.7713.8912.8113.58-1.24%1,279,187
Apr 9, 202613.4213.8213.2513.75+1.78%1,340,759
Apr 8, 202613.3913.7513.3113.51+6.29%1,308,418
Apr 7, 202613.1213.1512.6312.71-3.12%1,024,310
Apr 6, 202612.9413.2412.9313.12+1.00%1,326,751
Apr 2, 202612.7913.2212.7012.99+0.08%885,898
Apr 1, 202613.0513.3012.7612.98+0.54%1,371,406
Mar 31, 202612.6612.9512.5612.91+4.45%1,189,623
Mar 30, 202612.6512.7012.2912.36-3.21%1,285,497
Mar 27, 202612.8013.2112.6012.77-0.70%1,176,301
Mar 26, 202613.0013.1112.6712.86-1.98%1,452,237
Mar 25, 202613.3813.7113.0113.12-0.15%1,132,332
Mar 24, 202613.4713.6713.1413.14-2.81%784,043
Mar 23, 202613.3913.6913.1513.52+1.73%1,617,512
Mar 20, 202613.0613.5212.8313.29+1.76%3,449,264
Mar 19, 202613.1913.3312.6813.06-1.14%2,573,757
Mar 18, 202613.8514.6313.2113.21-8.45%3,741,890
Mar 17, 202614.3414.4813.9714.43+3.59%1,639,917
Mar 16, 202614.0014.0813.8213.93+0.65%964,060
Mar 13, 202613.8914.1613.8113.84-0.36%864,214
Mar 12, 202614.1414.3913.8513.89-2.39%881,502
Mar 11, 202614.5014.5413.9114.23-2.20%1,714,919
Mar 10, 202614.6714.9514.3014.55-0.41%1,193,047
Mar 9, 202614.5014.7514.2514.61-0.75%1,313,725
Mar 6, 202614.6014.9414.6014.72+0.00%1,078,547
Mar 5, 202615.0015.1314.5914.72-2.26%1,065,436
Mar 4, 202614.7715.1514.7015.06+3.51%1,168,626
Mar 3, 202615.1115.1114.3314.55-5.46%1,212,840
Mar 2, 202614.2315.4614.0415.39+5.70%2,175,535
Feb 27, 202614.8414.8414.3514.56-2.28%12,305,356
Feb 26, 202614.5314.9514.3614.90+2.12%1,089,560
Feb 25, 202614.8814.9314.4214.59-0.95%1,276,810
Feb 24, 202614.4414.8514.4314.73+1.17%1,688,154
Feb 23, 202614.7814.8814.2814.56-2.54%1,449,005
Feb 20, 202614.9715.2114.7114.94-1.06%1,616,001
Feb 19, 202615.3015.3514.9615.10-1.44%882,338
Feb 18, 202615.7615.7815.1415.32-2.61%934,906
Feb 17, 202615.4616.0915.1515.73+1.16%1,276,250
Feb 13, 202615.6015.8615.4615.55-0.45%1,144,533
Feb 12, 202615.7816.0015.1915.62-1.01%1,140,609
Feb 11, 202616.3016.6615.6915.78-4.54%1,722,014
Feb 10, 202616.7016.8016.4416.53+1.16%1,560,874
Feb 9, 202616.0517.0816.0016.34+1.62%1,796,251
Feb 6, 202615.4616.1715.2116.08+6.91%2,049,068
Feb 5, 202615.1615.3414.8415.04-1.05%1,163,794
Feb 4, 202615.0715.3114.7915.20+0.86%1,689,509
Feb 3, 202615.4015.5814.8415.07-2.96%1,588,786
Feb 2, 202615.4715.8515.2915.53-0.13%1,043,080
Jan 30, 202615.9516.1415.5015.55-2.20%1,032,379
Jan 29, 202616.2716.4115.6915.90-1.06%1,348,469
Jan 28, 202616.0516.2715.9516.07+0.44%1,163,604
Jan 27, 202616.2816.6415.9816.00-2.44%1,235,257
Jan 26, 202616.3316.6416.3016.40-0.12%865,992
Jan 23, 202616.8416.9016.3216.42-2.44%1,462,484
Jan 22, 202616.2916.9416.2416.83+3.31%1,277,553
Jan 21, 202616.6616.7116.2016.29-1.57%1,767,486
Jan 20, 202616.7417.1316.4916.55-1.25%1,385,680
Jan 16, 202616.8216.9216.6316.76-0.77%1,257,233
Jan 15, 202616.9217.0716.7116.89-0.18%1,110,021
Jan 14, 202617.1417.1816.7716.92-2.14%1,212,390
Jan 13, 202617.3117.5317.0217.29-0.58%1,419,095
Jan 12, 202617.3618.0517.2517.39-0.63%1,740,393
Jan 9, 202618.1718.1817.2017.50-3.53%2,137,158
Jan 8, 202618.2018.6518.0718.14-1.52%1,273,240
Jan 7, 202619.0519.1318.3718.42-3.26%1,847,997
Jan 6, 202619.6619.7718.9919.04-2.16%1,288,278
Jan 5, 202619.1219.7818.8219.46+2.15%1,406,762
Jan 2, 202619.7820.2718.8819.05-1.14%1,358,471
Dec 31, 202519.4119.7019.1719.27-1.53%1,164,865
Dec 30, 202519.4520.3019.3819.57+0.46%1,410,367
Dec 29, 202519.6419.6418.8019.48-2.60%2,373,252
Dec 26, 202519.6920.1019.3420.00+1.01%1,037,493
Dec 24, 202519.4019.9919.2519.80+0.35%1,065,433
Dec 23, 202519.4819.9119.3019.73+1.44%1,564,995
Dec 22, 202519.0920.0519.0919.45+2.42%1,815,806
Dec 19, 202519.0019.5318.8518.99+0.05%2,765,335
Dec 18, 202519.1019.1918.7018.98+0.48%2,618,697
Dec 17, 202519.2719.7518.8718.89-1.10%1,544,778
Dec 16, 202519.1419.1818.8019.10-0.57%2,039,547
Dec 15, 202519.8119.9019.1819.21-3.03%1,850,056
Dec 12, 202519.6419.9019.4119.81+2.06%2,443,605
Dec 11, 202519.5419.6419.1319.41-1.12%2,465,286
Dec 10, 202519.2219.9219.1319.63+1.92%1,936,404
Dec 9, 202519.1919.3818.8319.26-0.16%1,997,792
Dec 8, 202519.5019.8219.1519.29-1.43%2,436,712
Dec 5, 202519.2519.8919.0219.57+4.43%3,014,049
Dec 4, 202519.0619.3518.6618.74-1.26%2,116,609
Dec 3, 202519.4219.6318.5518.98-3.11%2,168,577
Dec 2, 202519.7419.9419.2619.59-0.76%1,985,003
Dec 1, 202519.4519.9119.1819.74+1.08%1,899,362
Nov 28, 202519.8819.8819.2619.53-1.01%1,272,589
Nov 26, 202519.4820.1219.4019.73+1.28%2,860,830
Nov 25, 202519.2620.1119.0519.48+7.27%2,745,467
Nov 24, 202518.3018.7518.1118.16+0.33%1,774,882
Nov 21, 202518.1718.4017.6118.10-0.39%3,102,853
Nov 20, 202519.0519.4518.0118.17-5.51%2,825,623
Nov 19, 202519.5020.1718.6619.23-14.23%4,835,595
Nov 18, 202521.9322.8821.9322.42+0.95%2,240,297
Nov 17, 202522.5022.6522.0822.21-1.02%1,247,891
Nov 14, 202522.8423.1022.1622.44-3.65%2,434,817
Nov 13, 202523.3623.7623.0723.29+0.22%1,328,954
Nov 12, 202523.6423.7923.0023.24-1.23%982,928
Nov 11, 202522.9623.6822.9223.53+2.84%1,197,972
Nov 10, 202522.9423.3022.4222.88+2.69%1,219,111

Daily open, high, low, close and volume for Qfin Holdings, Inc. American Depositary Shares (QFIN). Showing 248 trading days. Unadjusted prices.