Dark

QFIN
Qfin Holdings, Inc.
stock NASDAQ ADR

At Close

Mar 27, 2026 3:59:58 PM EDT

12.78USD-0.622%(-0.08)1,176,301

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 27, 2026 8:10:30 AM EDT

12.76USD-0.778%(-0.10)650

After-hours

Mar 27, 2026 4:31:30 PM EDT

13.02USD+1.878%(+0.24)2,733

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-27	12.8000	13.2100	12.6000	12.7700	-0.700%	1,176,301	0.000%
2026-03-26	13.0000	13.1100	12.6700	12.8600	-1.982%	1,452,237	-0.700%
2026-03-25	13.3800	13.7100	13.0100	13.1200	-0.152%	1,132,332	-2.668%
2026-03-24	13.4700	13.6700	13.1400	13.1400	-2.811%	784,043	-2.816%
2026-03-23	13.3900	13.6900	13.1500	13.5200	+1.731%	1,617,512	-5.547%
2026-03-20	13.0600	13.5200	12.8300	13.2900	+1.761%	3,449,264	-3.913%
2026-03-19	13.1850	13.3300	12.6800	13.0600	-1.136%	2,573,757	-2.221%
2026-03-18	13.8500	14.6300	13.2100	13.2100	-8.455%	3,741,890	-3.331%
2026-03-17	14.3400	14.4800	13.9750	14.4300	+3.589%	1,639,917	-11.504%
2026-03-16	14.0000	14.0800	13.8200	13.9300	+0.650%	964,060	-8.327%
2026-03-13	13.8900	14.1600	13.8100	13.8400	-0.360%	864,214	-7.731%
2026-03-12	14.1400	14.3880	13.8500	13.8900	-2.389%	881,502	-8.063%
2026-03-11	14.5000	14.5400	13.9100	14.2300	-2.199%	1,714,919	-10.260%
2026-03-10	14.6700	14.9500	14.3000	14.5500	-0.411%	1,193,047	-12.234%
2026-03-09	14.5000	14.7500	14.2500	14.6100	-0.747%	1,313,725	-12.594%
2026-03-06	14.6000	14.9400	14.6000	14.7200	0.000%	1,078,547	-13.247%
2026-03-05	15.0000	15.1300	14.5900	14.7200	-2.258%	1,065,436	-13.247%
2026-03-04	14.7700	15.1550	14.7000	15.0600	+3.505%	1,168,626	-15.206%
2026-03-03	15.1100	15.1100	14.3300	14.5500	-5.458%	1,212,840	-12.234%
2026-03-02	14.2300	15.4600	14.0400	15.3900	+5.701%	2,175,467	-17.024%
2026-02-27	14.8400	14.8400	14.3500	14.5600	-2.282%	12,305,256	-12.294%
2026-02-26	14.5300	14.9500	14.3600	14.9000	+2.125%	1,089,460	-14.295%
2026-02-25	14.8800	14.9300	14.4200	14.5900	-0.950%	1,276,810	-12.474%
2026-02-24	14.4400	14.8500	14.4300	14.7300	+1.168%	1,688,064	-13.306%
2026-02-23	14.7800	14.8800	14.2800	14.5600	-2.544%	1,448,980	-12.294%
2026-02-20	14.9700	15.2100	14.7100	14.9400	-1.060%	1,616,001	-14.525%
2026-02-19	15.3000	15.3500	14.9600	15.1000	-1.436%	882,012	-15.430%
2026-02-18	15.7600	15.7800	15.1400	15.3200	-2.606%	934,906	-16.645%
2026-02-17	15.4600	16.0914	15.1500	15.7300	+1.158%	1,276,217	-18.818%
2026-02-13	15.6000	15.8550	15.4600	15.5500	-0.448%	1,143,460	-17.878%
2026-02-12	15.7800	16.0000	15.1900	15.6200	-1.014%	1,140,233	-18.246%
2026-02-11	16.3000	16.6600	15.6900	15.7800	-4.537%	1,722,014	-19.075%
2026-02-10	16.7000	16.8000	16.4400	16.5300	+1.163%	1,560,574	-22.747%
2026-02-09	16.0500	17.0800	16.0000	16.3400	+1.617%	1,796,102	-21.848%
2026-02-06	15.4550	16.1700	15.2100	16.0800	+6.915%	2,049,068	-20.585%
2026-02-05	15.1600	15.3350	14.8400	15.0400	-1.053%	1,163,794	-15.093%
2026-02-04	15.0700	15.3100	14.7901	15.2000	+0.863%	1,689,384	-15.987%
2026-02-03	15.4000	15.5800	14.8350	15.0700	-2.962%	1,588,584	-15.262%
2026-02-02	15.4700	15.8500	15.2950	15.5300	-0.129%	1,043,080	-17.772%
2026-01-30	15.9500	16.1400	15.5000	15.5500	-2.201%	1,032,379	-17.878%
2026-01-29	16.2700	16.4100	15.6877	15.9000	-1.058%	1,348,469	-19.686%
2026-01-28	16.0500	16.2700	15.9514	16.0700	+0.438%	1,157,058	-20.535%
2026-01-27	16.2800	16.6400	15.9800	16.0000	-2.439%	1,235,257	-20.188%
2026-01-26	16.3300	16.6450	16.3050	16.4000	-0.122%	862,147	-22.134%
2026-01-23	16.8450	16.8984	16.3200	16.4200	-2.436%	1,462,484	-22.229%
2026-01-22	16.2900	16.9400	16.2400	16.8300	+3.315%	1,277,553	-24.124%
2026-01-21	16.6600	16.7100	16.2000	16.2900	-1.571%	1,766,739	-21.608%
2026-01-20	16.7400	17.1300	16.4900	16.5500	-1.253%	1,385,680	-22.840%
2026-01-16	16.8200	16.9200	16.6300	16.7600	-0.770%	1,257,033	-23.807%
2026-01-15	16.9200	17.0700	16.7100	16.8900	-0.177%	1,110,021	-24.393%
2026-01-14	17.1400	17.1750	16.7700	16.9200	-2.140%	1,212,390	-24.527%
2026-01-13	17.3100	17.5300	17.0230	17.2900	-0.575%	1,418,137	-26.142%
2026-01-12	17.3600	18.0500	17.2450	17.3900	-0.629%	1,740,393	-26.567%
2026-01-09	18.1700	18.1800	17.2000	17.5000	-3.528%	2,088,931	-27.029%
2026-01-08	18.2000	18.6500	18.0700	18.1400	-1.520%	1,273,240	-29.603%
2026-01-07	19.0500	19.1300	18.3700	18.4200	-3.256%	1,847,970	-30.673%
2026-01-06	19.6600	19.7700	18.9900	19.0400	-2.158%	1,288,278	-32.931%
2026-01-05	19.1200	19.7800	18.8200	19.4600	+2.152%	1,406,762	-34.378%
2026-01-02	19.7800	20.2700	18.8800	19.0500	-1.142%	1,358,471	-32.966%
2025-12-31	19.4100	19.7000	19.1700	19.2700	-1.533%	1,164,865	-33.731%
2025-12-30	19.4500	20.2950	19.3800	19.5700	+0.462%	1,410,367	-34.747%
2025-12-29	19.6400	19.6400	18.8000	19.4800	-2.600%	2,373,252	-34.446%
2025-12-26	19.6900	20.0999	19.3400	20.0000	+1.010%	1,037,493	-36.150%
2025-12-24	19.4000	19.9900	19.2500	19.8000	+0.355%	1,065,433	-35.505%
2025-12-23	19.4800	19.9050	19.3000	19.7300	+1.440%	1,564,995	-35.276%
2025-12-22	19.0900	20.0450	19.0900	19.4500	+2.422%	1,815,806	-34.344%
2025-12-19	19.0000	19.5300	18.8500	18.9900	+0.053%	2,765,335	-32.754%
2025-12-18	19.1000	19.1900	18.7050	18.9800	+0.476%	2,618,697	-32.719%
2025-12-17	19.2700	19.7500	18.8700	18.8900	-1.099%	1,544,778	-32.398%
2025-12-16	19.1400	19.1850	18.8000	19.1000	-0.573%	2,039,547	-33.141%
2025-12-15	19.8100	19.9000	19.1850	19.2100	-3.029%	1,850,056	-33.524%
2025-12-12	19.6400	19.9000	19.4100	19.8100	+2.061%	2,443,605	-35.538%
2025-12-11	19.5400	19.6350	19.1300	19.4100	-1.121%	2,465,286	-34.209%
2025-12-10	19.2200	19.9200	19.1300	19.6300	+1.921%	1,936,404	-34.947%
2025-12-09	19.1900	19.3750	18.8300	19.2600	-0.156%	1,997,792	-33.697%
2025-12-08	19.5000	19.8200	19.1500	19.2900	-1.431%	2,436,712	-33.800%
2025-12-05	19.2500	19.8900	19.0225	19.5700	+4.429%	3,014,049	-34.747%
2025-12-04	19.0600	19.3500	18.6600	18.7400	-1.264%	2,116,609	-31.857%
2025-12-03	19.4200	19.6300	18.5500	18.9800	-3.114%	2,168,577	-32.719%
2025-12-02	19.7400	19.9400	19.2600	19.5900	-0.760%	1,985,003	-34.814%
2025-12-01	19.4500	19.9055	19.1800	19.7400	+1.075%	1,899,362	-35.309%
2025-11-28	19.8800	19.8800	19.2600	19.5300	-1.014%	1,272,589	-34.613%
2025-11-26	19.4800	20.1200	19.4000	19.7300	+1.283%	2,860,830	-35.276%
2025-11-25	19.2600	20.1100	19.0500	19.4800	+7.269%	2,745,467	-34.446%
2025-11-24	18.3000	18.7500	18.1100	18.1600	+0.331%	1,774,882	-29.681%
2025-11-21	18.1700	18.4000	17.6100	18.1000	-0.385%	3,102,853	-29.448%
2025-11-20	19.0500	19.4500	18.0101	18.1700	-5.512%	2,825,623	-29.719%
2025-11-19	19.5000	20.1700	18.6601	19.2300	-14.228%	4,835,595	-33.593%
2025-11-18	21.9300	22.8800	21.9300	22.4200	+0.946%	2,240,297	-43.042%
2025-11-17	22.5000	22.6500	22.0800	22.2100	-1.025%	1,247,891	-42.503%
2025-11-14	22.8400	23.1000	22.1600	22.4400	-3.650%	2,434,817	-43.093%
2025-11-13	23.3600	23.7600	23.0650	23.2900	+0.215%	1,328,954	-45.170%
2025-11-12	23.6400	23.7900	23.0000	23.2400	-1.232%	982,928	-45.052%
2025-11-11	22.9600	23.6800	22.9200	23.5300	+2.841%	1,197,972	-45.729%
2025-11-10	22.9400	23.3000	22.4200	22.8800	+2.693%	1,219,111	-44.187%
2025-11-07	22.5000	22.5000	21.5900	22.2800	-1.329%	1,263,327	-42.684%
2025-11-06	22.5100	22.9400	22.0900	22.5800	+0.579%	1,238,634	-43.446%
2025-11-05	22.1200	22.5500	21.8100	22.4500	+1.172%	1,029,310	-43.118%
2025-11-04	22.4800	22.7650	21.1200	22.1900	-5.695%	2,434,479	-42.452%
2025-11-03	23.7900	24.0500	22.4500	23.5300	-2.567%	2,401,177	-45.729%
2025-10-31	23.1500	25.0300	22.4151	24.1500	+13.434%	5,500,822	-47.122%
2025-10-30	21.1550	21.9277	20.6700	21.2900	+0.948%	2,879,999	-40.019%
2025-10-29	21.5000	21.5000	20.8300	21.0900	-1.449%	2,805,836	-39.450%
2025-10-28	23.5300	23.6400	20.4500	21.4000	-13.918%	8,230,631	-40.327%
2025-10-27	27.5100	27.5850	24.8050	24.8600	-7.892%	2,701,074	-48.632%
2025-10-24	27.0700	27.4900	26.9900	26.9900	+1.811%	1,070,196	-52.686%
2025-10-23	26.5400	26.7300	25.9000	26.5100	+1.261%	1,262,404	-51.829%
2025-10-22	25.3000	26.7575	25.3000	26.1800	+2.667%	2,094,092	-51.222%
2025-10-21	25.6300	26.0300	25.2900	25.5000	-0.235%	951,352	-49.922%
2025-10-20	25.7900	25.8200	25.1900	25.5600	+1.388%	1,058,227	-50.039%
2025-10-17	24.9000	25.6900	24.8300	25.2100	-0.316%	2,552,864	-49.345%
2025-10-16	26.1700	26.2400	25.2100	25.2900	-3.400%	1,663,427	-49.506%
2025-10-15	26.7300	26.9400	26.1000	26.1800	-1.282%	1,160,483	-51.222%
2025-10-14	26.4900	27.0400	26.2900	26.5200	-1.778%	1,674,355	-51.848%
2025-10-13	27.7400	27.9800	26.8200	27.0000	0.000%	1,128,171	-52.704%
2025-10-10	27.9200	28.9900	26.7700	27.0000	-3.226%	1,813,367	-52.704%
2025-10-09	28.5200	28.6252	27.8800	27.9000	-2.174%	1,759,440	-54.229%
2025-10-08	28.3600	29.0900	28.3000	28.5200	+0.920%	1,298,318	-55.224%
2025-10-07	30.1000	30.4000	28.1700	28.2600	-6.640%	2,316,200	-54.812%
2025-10-06	29.6000	30.5800	29.4750	30.2700	+2.575%	1,158,387	-57.813%
2025-10-03	30.9900	30.9900	29.2700	29.5100	-3.782%	855,362	-56.727%
2025-10-02	30.2800	31.0800	30.1700	30.6700	+3.301%	1,709,431	-58.363%
2025-10-01	29.4000	30.2120	29.0100	29.6900	+3.162%	1,208,511	-56.989%
2025-09-30	29.8700	29.9000	28.7300	28.7800	-3.261%	1,743,114	-55.629%
2025-09-29	30.0200	30.0300	29.1100	29.7500	0.000%	1,636,913	-57.076%
2025-09-26	30.5000	30.7550	29.3200	29.7500	-2.523%	1,765,905	-57.076%
2025-09-25	31.3000	31.6500	30.3220	30.5200	-2.085%	2,103,556	-58.159%
2025-09-24	32.0900	32.2800	31.1100	31.1700	-1.048%	2,088,253	-59.031%
2025-09-23	30.7300	32.6900	30.7300	31.5000	+2.572%	2,678,692	-59.460%
2025-09-22	30.2250	31.3500	29.8500	30.7100	+1.253%	2,228,533	-58.417%
2025-09-19	30.3900	30.4250	29.4100	30.3300	-0.033%	2,203,768	-57.896%
2025-09-18	30.7500	30.9200	30.0450	30.3400	-1.365%	2,188,987	-57.910%
2025-09-17	29.1700	31.0500	28.9500	30.7600	+6.657%	4,257,747	-58.485%
2025-09-16	28.8500	29.2400	28.5500	28.8400	+0.243%	1,300,238	-55.721%
2025-09-15	28.4050	28.8700	28.1000	28.7700	+1.446%	837,781	-55.613%
2025-09-12	28.8300	28.9800	28.2800	28.3600	-1.459%	1,125,551	-54.972%
2025-09-11	28.1000	28.9100	28.0400	28.7800	+2.274%	1,393,536	-55.629%
2025-09-10	28.4900	28.5600	27.7750	28.1400	-0.811%	1,565,727	-54.620%
2025-09-09	28.4000	29.2400	28.1600	28.3700	+0.925%	1,842,119	-54.988%
2025-09-08	28.3700	28.4800	27.6400	28.1100	-2.294%	1,260,883	-54.571%
2025-09-05	29.3400	29.5095	28.6700	28.7700	-0.450%	1,592,672	-55.613%
2025-09-04	29.0000	29.1200	28.6500	28.9000	-0.858%	1,191,973	-55.813%
2025-09-03	29.6500	29.9500	29.0450	29.1500	-1.554%	971,859	-56.192%
2025-09-02	29.1100	29.6600	29.0500	29.6100	+1.683%	1,382,647	-56.873%
2025-08-29	29.1600	29.9900	29.0300	29.1200	+0.379%	1,407,881	-56.147%
2025-08-28	30.1100	30.3150	28.9600	29.0100	-2.356%	2,357,579	-55.981%
2025-08-27	30.0000	30.1600	29.5200	29.7100	-2.238%	1,292,842	-57.018%
2025-08-26	31.1400	31.1850	30.1600	30.3900	-2.189%	2,096,763	-57.980%
2025-08-25	31.5500	32.4500	31.0600	31.0700	-1.208%	1,335,066	-58.899%
2025-08-22	30.7800	31.8100	30.7800	31.4500	+2.543%	1,581,263	-59.396%
2025-08-21	29.6100	31.0400	29.5450	30.6700	+3.336%	1,405,852	-58.363%
2025-08-20	29.1100	29.7050	28.4600	29.6800	+1.818%	3,173,427	-56.974%
2025-08-19	30.2000	30.6000	29.1000	29.1500	-2.508%	5,013,978	-56.192%
2025-08-18	31.8400	31.9250	29.6500	29.9000	-6.416%	4,275,029	-57.291%
2025-08-15	31.5000	32.4900	30.5600	31.9500	-4.054%	2,485,108	-60.031%
2025-08-14	34.4900	34.5400	33.2200	33.3000	-4.475%	1,861,851	-61.652%
2025-08-13	34.9000	34.9500	34.1000	34.8600	+2.199%	1,411,197	-63.368%
2025-08-12	33.5000	34.5800	33.4000	34.1100	+5.375%	1,958,324	-62.562%
2025-08-11	33.3000	33.5000	32.2600	32.3700	-3.055%	1,106,091	-60.550%
2025-08-08	33.6000	33.8000	32.4700	33.3900	-0.625%	1,105,043	-61.755%
2025-08-07	33.5500	34.1700	33.2429	33.6000	+0.719%	1,850,191	-61.994%
2025-08-06	33.2100	33.6900	32.6200	33.3600	+0.938%	1,314,729	-61.721%
2025-08-05	33.3650	33.6800	32.6100	33.0500	-0.691%	2,590,900	-61.362%
2025-08-04	34.0000	34.2600	32.4100	33.2800	-1.100%	2,840,744	-61.629%
2025-08-01	33.7200	33.8200	32.8500	33.6500	-1.981%	2,748,091	-62.051%
2025-07-31	34.2500	34.4900	33.2700	34.3300	+0.058%	2,422,152	-62.802%
2025-07-30	35.1100	35.3450	34.2450	34.3100	-2.083%	1,559,997	-62.781%
2025-07-29	35.3800	36.0850	34.9300	35.0400	0.000%	1,883,896	-63.556%
2025-07-28	35.0000	35.3700	34.1500	35.0400	-0.370%	2,398,516	-63.556%
2025-07-25	36.2700	36.3650	34.5800	35.1700	-2.603%	2,736,683	-63.691%
2025-07-24	39.9600	39.9600	36.0600	36.1100	-9.567%	6,268,623	-64.636%
2025-07-23	40.4700	40.8115	39.8000	39.9300	-1.407%	1,717,447	-68.019%
2025-07-22	41.3200	41.5400	39.7700	40.5000	-3.525%	3,966,761	-68.469%
2025-07-21	42.2300	42.7700	41.3100	41.9800	-0.710%	1,942,641	-69.581%
2025-07-18	42.2800	43.2000	41.8200	42.2800	+0.667%	2,318,738	-69.797%
2025-07-17	41.1700	42.1400	41.1200	42.0000	+1.523%	1,867,447	-69.595%
2025-07-16	42.0800	42.1100	41.1900	41.3700	-2.498%	1,559,766	-69.132%
2025-07-15	42.6900	43.0450	41.7500	42.4300	-0.165%	1,745,053	-69.903%
2025-07-14	43.4000	43.5650	42.3900	42.5000	-1.369%	881,126	-69.953%
2025-07-11	42.6500	43.4600	42.2500	43.0900	+0.607%	802,700	-70.364%
2025-07-10	44.1000	44.2100	42.0200	42.8300	-1.946%	1,663,497	-70.184%
2025-07-09	44.4000	44.5800	43.3100	43.6800	-1.622%	1,013,484	-70.765%
2025-07-08	43.9200	45.0500	43.9100	44.4000	+2.139%	1,527,454	-71.239%
2025-07-07	43.6300	44.1200	43.0900	43.4700	+0.835%	1,753,799	-70.623%
2025-07-03	43.0000	43.6367	42.1400	43.1100	+0.866%	1,256,072	-70.378%
2025-07-02	43.4900	43.4900	42.3300	42.7400	-0.582%	1,241,729	-70.122%
2025-07-01	43.1600	44.2100	42.7100	42.9900	-0.853%	724,722	-70.295%
2025-06-30	44.2600	44.2600	42.3800	43.3600	-2.627%	1,529,540	-70.549%
2025-06-27	44.6900	44.8350	44.1400	44.5300	-0.580%	601,920	-71.323%
2025-06-26	45.3200	45.5700	44.5300	44.7900	-0.907%	661,192	-71.489%
2025-06-25	45.8700	46.1800	44.9600	45.2000	-1.310%	1,148,797	-71.748%
2025-06-24	43.5000	45.9000	43.1890	45.8000	+6.068%	1,964,362	-72.118%
2025-06-23	42.9300	43.6100	42.5775	43.1800	+0.864%	673,868	-70.426%
2025-06-20	43.7300	43.7500	42.3800	42.8100	-0.581%	1,049,395	-70.171%
2025-06-18	42.4550	43.5850	42.0200	43.0600	+0.867%	806,748	-70.344%
2025-06-17	42.6900	43.2200	42.3400	42.6900	+0.070%	837,639	-70.087%
2025-06-16	42.6000	43.2000	41.5000	42.6600	+2.327%	1,752,332	-70.066%
2025-06-13	41.2000	42.1000	41.1000	41.6900	-0.738%	2,035,764	-69.369%
2025-06-12	41.0000	42.0300	40.8100	42.0000	+0.840%	1,297,881	-69.595%
2025-06-11	42.2700	42.8150	41.5200	41.6500	-0.597%	1,335,245	-69.340%
2025-06-10	42.2000	42.8700	41.7900	41.9000	-1.851%	871,505	-69.523%
2025-06-09	42.3200	43.0100	42.0604	42.6900	+0.934%	732,486	-70.087%
2025-06-06	43.3000	43.3000	41.7950	42.2950	-1.571%	1,079,016	-69.807%
2025-06-05	42.7300	43.3800	42.1600	42.9700	+1.273%	955,344	-70.282%
2025-06-04	41.3300	42.8800	41.0550	42.4300	+4.225%	1,309,200	-69.903%
2025-06-03	41.1400	41.3000	40.0620	40.7100	-0.562%	1,052,374	-68.632%
2025-06-02	40.9800	41.1900	40.0500	40.9400	-0.389%	727,721	-68.808%
2025-05-30	42.0500	42.2800	40.4600	41.1000	-3.157%	2,774,822	-68.929%
2025-05-29	43.2000	43.2100	41.9700	42.4400	-0.539%	707,844	-69.910%
2025-05-28	43.0000	43.1700	42.4150	42.6700	+0.282%	1,456,892	-70.073%
2025-05-27	42.5200	43.0100	41.7900	42.5500	+0.071%	1,171,749	-69.988%
2025-05-23	42.1900	42.7800	42.1500	42.5200	-1.024%	598,054	-69.967%
2025-05-22	42.1500	43.7800	41.8900	42.9600	+1.059%	1,679,551	-70.275%
2025-05-21	43.4900	43.9600	42.3810	42.5100	-2.253%	1,181,609	-69.960%
2025-05-20	42.5300	43.9500	41.7000	43.4900	-1.047%	4,367,564	-70.637%
2025-05-19	43.7500	44.5800	42.7300	43.9500	-0.723%	1,933,799	-70.944%
2025-05-16	44.1700	45.0800	43.9700	44.2700	+0.136%	1,408,367	-71.154%
2025-05-15	44.6800	44.8600	43.3200	44.2100	-1.930%	1,226,055	-71.115%
2025-05-14	47.0000	47.0000	44.6500	45.0800	-2.106%	2,649,048	-71.673%
2025-05-13	44.9700	46.8800	44.7600	46.0500	+1.320%	1,310,480	-72.269%
2025-05-12	44.9500	46.2000	44.4800	45.4500	+6.790%	1,458,128	-71.903%
2025-05-09	43.0100	43.9100	41.9266	42.5600	-1.023%	802,414	-69.995%
2025-05-08	43.4400	43.4700	42.0100	43.0000	+0.844%	723,326	-70.302%
2025-05-07	44.2000	44.2000	42.1900	42.6400	-3.047%	1,473,974	-70.052%
2025-05-06	42.7800	44.2800	42.3900	43.9800	+2.805%	1,716,314	-70.964%
2025-05-05	42.1200	43.2050	41.6300	42.7800	-0.558%	1,031,069	-70.150%
2025-05-02	41.9800	43.4400	41.3500	43.0200	+6.564%	1,165,827	-70.316%
2025-05-01	41.0400	42.0600	40.3500	40.3700	-1.609%	656,855	-68.368%
2025-04-30	40.0100	41.1350	39.6601	41.0300	+1.209%	1,116,231	-68.876%
2025-04-29	40.5000	40.9100	40.0000	40.5400	+0.123%	1,045,160	-68.500%
2025-04-28	40.0400	40.8050	39.9000	40.4900	-1.075%	1,601,779	-68.461%
2025-04-25	40.8700	41.6900	39.9500	40.9300	-0.462%	1,495,085	-68.800%
2025-04-24	39.0000	41.3950	38.7550	41.1200	+4.844%	1,488,586	-68.945%
2025-04-23	38.1000	39.7900	38.0500	39.2200	+3.401%	1,885,605	-67.440%
2025-04-22	35.9000	38.3500	35.7900	37.9300	+6.875%	2,513,038	-66.333%
2025-04-21	35.5400	36.0900	34.9200	35.4900	+0.453%	1,423,235	-64.018%
2025-04-17	37.6000	38.2600	35.2800	35.3300	-3.311%	1,393,381	-63.855%
2025-04-16	38.0600	38.3200	36.2900	36.5400	-5.752%	3,585,482	-65.052%
2025-04-15	38.6000	39.2850	38.4800	38.7700	+0.362%	2,949,834	-67.062%
2025-04-14	38.5000	40.9900	38.5000	38.6300	+6.214%	4,619,125	-66.943%
2025-04-11	37.5400	37.5500	34.8350	36.3700	-0.980%	3,872,268	-64.889%
2025-04-10	37.8700	38.6992	36.5000	36.7300	-0.163%	3,569,203	-65.233%
2025-04-09	35.0900	37.7500	34.0000	36.7900	+2.593%	3,809,736	-65.289%
2025-04-08	38.7000	39.6900	35.2200	35.8600	-0.610%	3,123,000	-64.389%
2025-04-07	35.7600	39.4250	35.1500	36.0800	-5.673%	3,190,003	-64.606%
2025-04-04	40.4100	40.5100	36.8200	38.2500	-12.029%	3,222,911	-66.614%
2025-04-03	44.0400	44.4500	43.1700	43.4800	-5.210%	1,913,263	-70.630%
2025-04-02	44.6200	46.1300	44.1600	45.8700	+3.567%	1,558,494	-72.160%
2025-04-01	44.8700	45.6200	44.2800	44.2900	-1.381%	1,153,611	-71.167%
2025-03-31	44.4250	45.4000	43.8000	44.9100	-1.145%	1,413,209	-71.565%
2025-03-28	47.0500	47.6600	44.8000	45.4300	-5.590%	1,635,040	-71.891%
2025-03-27	46.3700	48.9400	46.0300	48.1200	+3.774%	3,912,331	-73.462%
2025-03-26	44.2300	47.6100	44.0500	46.3700	+4.838%	8,260,455	-72.461%
2025-03-25	43.6100	46.0200	43.6000	44.2300	-0.495%	5,760,628	-71.128%
2025-03-24	44.8900	45.1800	43.3600	44.4500	-0.980%	1,608,282	-71.271%
2025-03-21	45.8800	45.8800	43.3000	44.8900	-2.455%	1,975,641	-71.553%
2025-03-20	45.9800	46.4908	45.1001	46.0200	-3.441%	1,812,243	-72.251%
2025-03-19	47.5500	48.8100	45.8700	47.6600	+2.078%	1,909,446	-73.206%
2025-03-18	47.6500	48.0700	46.1000	46.6900	-0.934%	1,738,658	-72.649%
2025-03-17	45.8500	48.5000	43.7400	47.1300	+9.122%	4,017,359	-72.905%
2025-03-14	43.1200	43.7763	42.0200	43.1900	+8.056%	1,755,201	-70.433%
2025-03-13	40.2000	40.4200	39.2900	39.9700	-1.138%	1,321,001	-68.051%
2025-03-12	40.7400	41.5400	39.1100	40.4300	-0.785%	1,213,267	-68.415%
2025-03-11	39.0000	41.4000	38.9900	40.7500	+6.065%	1,212,164	-68.663%
2025-03-10	39.1900	39.8550	37.6800	38.4200	-5.183%	1,738,942	-66.762%
2025-03-07	41.0900	41.7900	39.7800	40.5200	-2.055%	1,277,615	-68.485%
2025-03-06	42.9500	43.9800	41.1100	41.3700	-4.721%	1,105,727	-69.132%
2025-03-05	41.0000	43.4900	40.9900	43.4200	+9.425%	1,453,262	-70.590%
2025-03-04	38.8800	40.2248	38.3000	39.6800	+1.276%	1,002,500	-67.818%
2025-03-03	40.6500	41.0650	39.0750	39.1800	-2.246%	1,105,811	-67.407%
2025-02-28	39.9300	40.4800	39.4200	40.0800	-3.188%	1,855,031	-68.139%
2025-02-27	42.0400	42.4900	41.0200	41.4000	-1.522%	871,788	-69.155%
2025-02-26	41.5000	42.5000	40.8100	42.0400	+4.733%	1,301,849	-69.624%
2025-02-25	40.5000	41.0500	39.7800	40.1400	-0.766%	1,290,728	-68.186%
2025-02-24	41.8200	41.9700	39.2500	40.4500	-3.553%	1,802,547	-68.430%
2025-02-21	43.0100	43.2700	41.3000	41.9400	-1.132%	1,319,046	-69.552%
2025-02-20	45.2800	45.9000	41.8500	42.4200	-3.678%	1,476,209	-69.896%
2025-02-19	45.2500	45.2500	43.2700	44.0400	-2.760%	1,485,238	-71.004%
2025-02-18	45.0000	45.4500	43.3200	45.2900	+2.327%	1,625,775	-71.804%
2025-02-14	45.0000	46.2500	43.7600	44.2600	+0.568%	1,899,134	-71.148%
2025-02-13	42.8200	44.4600	42.3554	44.0100	+2.349%	2,204,719	-70.984%
2025-02-12	41.2300	43.2000	40.5200	43.0000	+4.445%	1,274,071	-70.302%
2025-02-11	42.9500	43.0000	41.0900	41.1700	-4.985%	1,659,085	-68.982%
2025-02-10	43.2500	43.8300	42.6300	43.3300	+0.814%	1,525,739	-70.529%
2025-02-07	43.2000	44.0000	42.2700	42.9800	+1.153%	1,194,942	-70.289%
2025-02-06	40.9900	42.5200	40.4000	42.4900	+5.960%	1,180,494	-69.946%
2025-02-05	40.8500	41.0685	39.5600	40.1000	-2.147%	913,151	-68.155%
2025-02-04	40.7100	41.5499	40.4000	40.9800	+2.578%	875,010	-68.838%
2025-02-03	38.9400	41.0200	38.2344	39.9500	+0.125%	1,085,617	-68.035%
2025-01-31	42.2100	42.3800	39.5200	39.9000	-5.428%	1,040,161	-67.995%
2025-01-30	41.4400	43.2000	41.3199	42.1900	+3.003%	1,143,690	-69.732%
2025-01-29	41.6000	41.9900	40.5600	40.9600	-1.396%	768,344	-68.823%
2025-01-28	41.3000	41.5700	39.7400	41.5400	+1.416%	841,369	-69.259%
2025-01-27	39.2700	41.3000	39.0200	40.9600	+2.580%	1,678,790	-68.823%
2025-01-24	38.9900	40.1400	38.2300	39.9300	+5.107%	1,221,049	-68.019%
2025-01-23	39.5000	39.6600	37.6600	37.9900	-3.774%	921,524	-66.386%
2025-01-22	38.9800	39.8200	38.7400	39.4800	+1.283%	797,645	-67.655%
2025-01-21	38.4200	39.0400	38.0400	38.9800	+1.590%	1,392,795	-67.240%
2025-01-17	37.2000	38.5000	37.0000	38.3700	+3.591%	1,496,435	-66.719%
2025-01-16	36.6000	37.2300	36.6000	37.0400	+1.258%	1,222,089	-65.524%
2025-01-15	36.8200	37.3800	36.5250	36.5800	-0.191%	751,511	-65.090%
2025-01-14	36.9800	37.2100	36.4500	36.6500	+1.552%	896,184	-65.157%
2025-01-13	36.0000	36.2500	35.3400	36.0900	0.000%	878,999	-64.616%
2025-01-10	37.2200	37.8050	36.0100	36.0900	-3.786%	792,303	-64.616%
2025-01-08	36.5000	37.5600	36.1700	37.5100	+1.846%	781,721	-65.956%
2025-01-07	36.4700	37.0000	36.2400	36.8300	+0.849%	817,575	-65.327%
2025-01-06	39.0700	39.5400	36.4300	36.5200	-5.560%	1,104,860	-65.033%
2025-01-03	39.0000	39.3500	38.2700	38.6700	-0.052%	707,412	-66.977%
2025-01-02	38.2680	38.8100	37.8820	38.6900	+0.808%	648,292	-66.994%
2024-12-31	38.0900	38.8300	37.8000	38.3800	+1.750%	768,467	-66.727%
2024-12-30	38.0000	38.1800	37.3900	37.7200	-1.205%	1,070,503	-66.145%
2024-12-27	38.1400	38.5310	37.8400	38.1800	-0.157%	652,483	-66.553%
2024-12-26	37.9800	38.3200	37.6600	38.2400	+0.632%	425,342	-66.606%
2024-12-24	38.3900	38.6300	37.8100	38.0000	-0.524%	337,948	-66.395%
2024-12-23	38.6000	38.9000	37.7900	38.2000	-0.131%	722,104	-66.571%
2024-12-20	37.6600	39.4000	37.1800	38.2500	+0.897%	1,661,768	-66.614%
2024-12-19	38.2600	38.7300	37.8500	37.9100	+0.664%	1,393,066	-66.315%
2024-12-18	39.3700	39.6793	37.4700	37.6600	-5.353%	1,288,344	-66.091%
2024-12-17	38.9300	40.2300	38.6550	39.7900	+3.890%	2,327,005	-67.907%
2024-12-16	39.0000	40.0600	37.9750	38.3000	-1.416%	2,160,778	-66.658%
2024-12-13	38.1900	38.8600	37.8500	38.8500	+3.352%	1,530,222	-67.130%
2024-12-12	38.1700	38.3700	37.5500	37.5900	-1.545%	887,593	-66.028%
2024-12-11	38.0000	38.4900	37.8500	38.1800	+0.289%	1,374,134	-66.553%
2024-12-10	37.5900	38.8100	37.5000	38.0700	-2.234%	1,395,195	-66.457%
2024-12-09	38.8000	40.3109	38.7450	38.9400	+5.729%	2,201,127	-67.206%
2024-12-06	36.7400	37.4600	36.5000	36.8300	+2.192%	859,034	-65.327%
2024-12-05	36.5000	36.5400	35.5850	36.0400	-1.098%	1,042,233	-64.567%
2024-12-04	36.0500	36.5300	35.2600	36.4400	+1.307%	2,050,067	-64.956%
2024-12-03	36.1000	36.8800	35.8461	35.9700	-0.580%	1,487,108	-64.498%
2024-12-02	38.0000	38.0000	35.9100	36.1800	-5.064%	2,122,619	-64.704%
2024-11-29	37.5000	38.6900	37.0200	38.1100	+0.607%	989,551	-66.492%
2024-11-27	36.2000	37.9600	36.1900	37.8800	+6.166%	1,645,711	-66.288%
2024-11-26	33.7000	35.7999	33.0000	35.6800	+5.406%	1,951,791	-64.210%
2024-11-25	34.0900	34.5300	33.6600	33.8500	-1.969%	2,120,820	-62.275%
2024-11-22	34.5900	34.9000	33.6350	34.5300	-1.931%	2,064,259	-63.018%
2024-11-21	35.2500	35.3500	34.8000	35.2100	-0.113%	1,260,135	-63.732%
2024-11-20	34.1900	35.4400	33.5500	35.2500	+8.914%	1,977,369	-63.773%
2024-11-19	32.0000	32.6500	31.7200	32.3650	+0.294%	824,729	-60.544%
2024-11-18	30.9900	32.4700	30.7900	32.2700	+4.977%	1,902,126	-60.428%
2024-11-15	29.6100	30.9700	29.3500	30.7400	+4.665%	1,245,453	-58.458%
2024-11-14	29.7600	29.9900	29.1500	29.3700	-3.261%	1,477,633	-56.520%
2024-11-13	31.1900	31.1900	30.3100	30.3600	-1.075%	1,209,479	-57.938%
2024-11-12	31.7600	31.8200	30.6700	30.6900	-5.830%	1,071,494	-58.390%
2024-11-11	32.4000	32.6500	31.7700	32.5900	+4.455%	1,044,715	-60.816%
2024-11-08	31.8600	31.9200	30.6100	31.2000	-5.683%	1,943,564	-59.071%
2024-11-07	33.2000	33.5250	32.6100	33.0800	+2.257%	861,784	-61.397%
2024-11-06	32.4500	32.7400	31.8200	32.3500	-3.835%	905,284	-60.526%
2024-11-05	33.9000	34.1400	33.4100	33.6400	+2.125%	550,375	-62.039%
2024-11-04	32.7200	33.4000	32.6200	32.9400	+1.105%	678,660	-61.233%
2024-11-01	33.0100	33.4100	32.4500	32.5800	-0.701%	966,740	-60.804%
2024-10-31	33.4700	33.5000	32.5400	32.8100	-2.467%	1,036,908	-61.079%
2024-10-30	33.5300	33.9300	32.2800	33.6400	-1.407%	968,111	-62.039%
2024-10-29	35.0000	35.2300	34.0700	34.1200	-2.459%	1,212,067	-62.573%
2024-10-28	34.6100	34.9800	34.1400	34.9800	+0.460%	752,690	-63.493%
2024-10-25	33.3000	35.0200	33.3000	34.8200	+4.065%	2,229,427	-63.326%
2024-10-24	33.9300	34.1600	33.0500	33.4600	-1.152%	862,485	-61.835%
2024-10-23	34.5900	34.8600	33.7150	33.8500	-1.341%	2,275,238	-62.275%
2024-10-22	33.8000	34.5900	33.4200	34.3100	+3.033%	2,617,457	-62.781%
2024-10-21	32.9000	33.6100	32.4500	33.3000	-0.210%	1,163,599	-61.652%
2024-10-18	33.3000	34.9200	32.7800	33.3700	+4.184%	1,556,061	-61.732%
2024-10-17	32.3800	32.4200	31.6100	32.0300	-1.446%	725,586	-60.131%
2024-10-16	31.8400	32.8950	31.4016	32.5000	+3.834%	915,242	-60.708%
2024-10-15	32.3300	32.7300	30.8400	31.3000	-5.065%	1,389,246	-59.201%
2024-10-14	32.9500	33.4800	32.5600	32.9700	-0.182%	1,149,868	-61.268%
2024-10-11	32.2700	33.2500	32.0200	33.0300	+1.725%	1,200,594	-61.338%
2024-10-10	31.9700	32.7000	31.8600	32.4700	+2.949%	1,258,887	-60.671%
2024-10-09	30.3100	31.8500	30.0100	31.5400	+1.350%	1,452,459	-59.512%
2024-10-08	31.0000	31.8600	30.5100	31.1200	-4.246%	1,985,234	-58.965%
2024-10-07	33.6000	33.7200	31.4300	32.5000	-1.990%	1,766,997	-60.708%
2024-10-04	32.5100	33.1800	32.1900	33.1600	+3.885%	985,765	-61.490%

.dark-mode .SydVGt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SydVGt{ color: #333333; background-color: white; border: 2px solid #333333; }QFINQfin Holdings, Inc.stock NASDAQ ADR

QFIN
Qfin Holdings, Inc.
stock NASDAQ ADR