5 DAY PERFORMANCE
-3.02%
1 MONTH PERFORMANCE
-10.02%
3 MONTH PERFORMANCE
-21.58%
6 MONTH PERFORMANCE
-48.27%
YEAR-TO-DATE PERFORMANCE
-21.74%
1 YEAR PERFORMANCE
-65.76%
Qfin Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $15.30 | $15.07 (-1.5%) | $15.35 | $15.03 | 315.22 K | |
| 02/18/2026 | $15.76 | $15.32 (-2.79%) | $15.78 | $15.14 | 934.91 K | $2.01 B |
| 02/17/2026 | $15.46 | $15.73 (1.75%) | $16.09 | $15.15 | 1.28 M | $2.06 B |
| 02/13/2026 | $15.60 | $15.55 (-0.32%) | $15.86 | $15.46 | 1.14 M | $2.04 B |
| 02/12/2026 | $15.78 | $15.62 (-1.01%) | $16.00 | $15.19 | 1.14 M | $2.05 B |
| 02/11/2026 | $16.30 | $15.78 (-3.19%) | $16.66 | $15.69 | 1.72 M | $2.07 B |
| 02/10/2026 | $16.70 | $16.53 (-1.02%) | $16.80 | $16.44 | 1.56 M | $2.16 B |
| 02/09/2026 | $16.05 | $16.34 (1.81%) | $17.08 | $16.00 | 1.80 M | $2.14 B |
| 02/06/2026 | $15.46 | $16.08 (4.01%) | $16.17 | $15.21 | 2.05 M | $2.11 B |
| 02/05/2026 | $15.16 | $15.04 (-0.79%) | $15.34 | $14.84 | 1.16 M | $1.97 B |
| 02/04/2026 | $15.07 | $15.20 (0.86%) | $15.31 | $14.79 | 1.69 M | $1.99 B |
| 02/03/2026 | $15.40 | $15.07 (-2.14%) | $15.58 | $14.84 | 1.59 M | $1.97 B |
| 02/02/2026 | $15.47 | $15.53 (0.39%) | $15.85 | $15.30 | 1.04 M | $2.03 B |
| 01/30/2026 | $15.95 | $15.55 (-2.51%) | $16.14 | $15.50 | 1.03 M | $2.04 B |
| 01/29/2026 | $16.27 | $15.90 (-2.27%) | $16.41 | $15.69 | 1.35 M | $2.08 B |
| 01/28/2026 | $16.05 | $16.07 (0.12%) | $16.27 | $15.95 | 1.16 M | $2.10 B |
| 01/27/2026 | $16.28 | $16.00 (-1.72%) | $16.64 | $15.98 | 1.24 M | $2.10 B |
| 01/26/2026 | $16.33 | $16.40 (0.43%) | $16.65 | $16.31 | 865.99 K | $2.15 B |
| 01/23/2026 | $16.85 | $16.42 (-2.55%) | $16.90 | $16.32 | 1.46 M | $2.15 B |
| 01/22/2026 | $16.29 | $16.83 (3.31%) | $16.94 | $16.24 | 1.28 M | $2.20 B |
| 01/21/2026 | $16.66 | $16.29 (-2.22%) | $16.71 | $16.20 | 1.77 M | $2.13 B |
| 01/20/2026 | $16.74 | $16.55 (-1.14%) | $17.13 | $16.49 | 1.39 M | $2.17 B |
| 01/16/2026 | $16.82 | $16.76 (-0.36%) | $16.92 | $16.63 | 1.26 M | $2.20 B |
| 01/15/2026 | $16.92 | $16.89 (-0.18%) | $17.07 | $16.71 | 1.11 M | $2.21 B |
| 01/14/2026 | $17.14 | $16.92 (-1.28%) | $17.18 | $16.77 | 1.21 M | $2.22 B |
| 01/13/2026 | $17.31 | $17.29 (-0.12%) | $17.53 | $17.02 | 1.42 M | $2.26 B |
| 01/12/2026 | $17.36 | $17.39 (0.17%) | $18.05 | $17.25 | 1.74 M | $2.28 B |
| 01/09/2026 | $18.17 | $17.50 (-3.69%) | $18.18 | $17.20 | 2.14 M | $2.29 B |
| 01/08/2026 | $18.20 | $18.14 (-0.33%) | $18.65 | $18.07 | 1.27 M | $2.38 B |
| 01/07/2026 | $19.05 | $18.42 (-3.31%) | $19.13 | $18.37 | 1.85 M | $2.41 B |
| 01/06/2026 | $19.66 | $19.04 (-3.15%) | $19.77 | $18.99 | 1.29 M | $2.49 B |
| 01/05/2026 | $19.12 | $19.46 (1.78%) | $19.78 | $18.82 | 1.41 M | $2.55 B |
| 01/02/2026 | $19.78 | $19.05 (-3.69%) | $20.27 | $18.88 | 1.36 M | $2.50 B |
| 12/31/2025 | $19.41 | $19.27 (-0.72%) | $19.70 | $19.17 | 1.16 M | $2.52 B |
| 12/30/2025 | $19.45 | $19.57 (0.62%) | $20.30 | $19.38 | 1.41 M | $2.56 B |
| 12/29/2025 | $19.64 | $19.48 (-0.81%) | $19.64 | $18.80 | 2.37 M | $2.55 B |
| 12/26/2025 | $19.69 | $20.00 (1.57%) | $20.10 | $19.34 | 1.04 M | $2.62 B |
| 12/24/2025 | $19.40 | $19.80 (2.06%) | $19.99 | $19.25 | 1.07 M | $2.59 B |
| 12/23/2025 | $19.48 | $19.73 (1.28%) | $19.91 | $19.30 | 1.56 M | $2.58 B |
| 12/22/2025 | $19.09 | $19.45 (1.89%) | $20.05 | $19.09 | 1.82 M | $2.55 B |
| 12/19/2025 | $19.00 | $18.99 (-0.05%) | $19.53 | $18.85 | 2.77 M | $2.49 B |
| 12/18/2025 | $19.10 | $18.98 (-0.63%) | $19.19 | $18.70 | 2.62 M | $2.49 B |
| 12/17/2025 | $19.27 | $18.89 (-1.97%) | $19.75 | $18.87 | 1.54 M | $2.47 B |
| 12/16/2025 | $19.14 | $19.10 (-0.21%) | $19.18 | $18.80 | 2.04 M | $2.50 B |
| 12/15/2025 | $19.81 | $19.21 (-3.03%) | $19.90 | $19.18 | 1.85 M | $2.52 B |
| 12/12/2025 | $19.64 | $19.81 (0.87%) | $19.90 | $19.41 | 2.44 M | $2.59 B |
| 12/11/2025 | $19.54 | $19.41 (-0.67%) | $19.64 | $19.13 | 2.47 M | $2.54 B |
| 12/10/2025 | $19.22 | $19.63 (2.13%) | $19.92 | $19.13 | 1.94 M | $2.57 B |
| 12/09/2025 | $19.19 | $19.26 (0.36%) | $19.38 | $18.83 | 2.00 M | $2.52 B |
| 12/08/2025 | $19.50 | $19.29 (-1.08%) | $19.82 | $19.15 | 2.44 M | $2.53 B |
| 12/05/2025 | $19.25 | $19.57 (1.66%) | $19.89 | $19.02 | 3.01 M | $2.56 B |
| 12/04/2025 | $19.06 | $18.74 (-1.68%) | $19.35 | $18.66 | 2.12 M | $2.45 B |
| 12/03/2025 | $19.42 | $18.98 (-2.27%) | $19.63 | $18.55 | 2.17 M | $2.49 B |
| 12/02/2025 | $19.74 | $19.59 (-0.76%) | $19.94 | $19.26 | 1.99 M | $2.57 B |
| 12/01/2025 | $19.45 | $19.74 (1.49%) | $19.91 | $19.18 | 1.90 M | $2.59 B |
| 11/28/2025 | $19.88 | $19.53 (-1.76%) | $19.88 | $19.26 | 1.27 M | $2.56 B |
| 11/26/2025 | $19.48 | $19.73 (1.28%) | $20.12 | $19.40 | 2.86 M | $2.58 B |
| 11/25/2025 | $19.26 | $19.48 (1.14%) | $20.11 | $19.05 | 2.75 M | $2.55 B |
| 11/24/2025 | $18.30 | $18.16 (-0.77%) | $18.75 | $18.11 | 1.77 M | $2.38 B |
| 11/21/2025 | $18.17 | $18.10 (-0.39%) | $18.40 | $17.61 | 3.10 M | $2.37 B |
| 11/20/2025 | $19.05 | $18.17 (-4.62%) | $19.45 | $18.01 | 2.83 M | $2.38 B |
| 11/19/2025 | $19.50 | $19.23 (-1.38%) | $20.17 | $18.66 | 4.84 M | $2.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
