5 DAY PERFORMANCE
-3.17%
1 MONTH PERFORMANCE
-18.75%
3 MONTH PERFORMANCE
-25.32%
6 MONTH PERFORMANCE
-53.66%
YEAR-TO-DATE PERFORMANCE
-17.49%
1 YEAR PERFORMANCE
-62.31%
Qfin Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $16.27 | $15.90 (-2.27%) | $16.41 | $15.69 | 1.29 M | $1.06 B |
| 01/28/2026 | $16.05 | $16.07 (0.12%) | $16.27 | $15.95 | 1.16 M | $1.07 B |
| 01/27/2026 | $16.28 | $16.00 (-1.72%) | $16.64 | $15.98 | 1.24 M | $1.06 B |
| 01/26/2026 | $16.33 | $16.40 (0.43%) | $16.65 | $16.31 | 865.99 K | $1.09 B |
| 01/23/2026 | $16.85 | $16.42 (-2.55%) | $16.90 | $16.32 | 1.46 M | $1.09 B |
| 01/22/2026 | $16.29 | $16.83 (3.31%) | $16.94 | $16.24 | 1.28 M | $1.12 B |
| 01/21/2026 | $16.66 | $16.29 (-2.22%) | $16.71 | $16.20 | 1.77 M | $1.08 B |
| 01/20/2026 | $16.74 | $16.55 (-1.14%) | $17.13 | $16.49 | 1.39 M | $1.10 B |
| 01/16/2026 | $16.82 | $16.76 (-0.36%) | $16.92 | $16.63 | 1.26 M | $1.11 B |
| 01/15/2026 | $16.92 | $16.89 (-0.18%) | $17.07 | $16.71 | 1.11 M | $1.12 B |
| 01/14/2026 | $17.14 | $16.92 (-1.28%) | $17.18 | $16.77 | 1.21 M | $1.12 B |
| 01/13/2026 | $17.31 | $17.29 (-0.12%) | $17.53 | $17.02 | 1.42 M | $1.15 B |
| 01/12/2026 | $17.36 | $17.39 (0.17%) | $18.05 | $17.25 | 1.74 M | $1.16 B |
| 01/09/2026 | $18.17 | $17.50 (-3.69%) | $18.18 | $17.20 | 2.14 M | $1.16 B |
| 01/08/2026 | $18.20 | $18.14 (-0.33%) | $18.65 | $18.07 | 1.27 M | $1.21 B |
| 01/07/2026 | $19.05 | $18.42 (-3.31%) | $19.13 | $18.37 | 1.85 M | $1.22 B |
| 01/06/2026 | $19.66 | $19.04 (-3.15%) | $19.77 | $18.99 | 1.29 M | $1.27 B |
| 01/05/2026 | $19.12 | $19.46 (1.78%) | $19.78 | $18.82 | 1.41 M | $1.29 B |
| 01/02/2026 | $19.78 | $19.05 (-3.69%) | $20.27 | $18.88 | 1.36 M | $1.27 B |
| 12/31/2025 | $19.41 | $19.27 (-0.72%) | $19.70 | $19.17 | 1.16 M | $1.28 B |
| 12/30/2025 | $19.45 | $19.57 (0.62%) | $20.30 | $19.38 | 1.41 M | $1.30 B |
| 12/29/2025 | $19.64 | $19.48 (-0.81%) | $19.64 | $18.80 | 2.37 M | $1.29 B |
| 12/26/2025 | $19.69 | $20.00 (1.57%) | $20.10 | $19.34 | 1.04 M | $1.33 B |
| 12/24/2025 | $19.40 | $19.80 (2.06%) | $19.99 | $19.25 | 1.07 M | $1.32 B |
| 12/23/2025 | $19.48 | $19.73 (1.28%) | $19.91 | $19.30 | 1.56 M | $1.31 B |
| 12/22/2025 | $19.09 | $19.45 (1.89%) | $20.05 | $19.09 | 1.82 M | $1.29 B |
| 12/19/2025 | $19.00 | $18.99 (-0.05%) | $19.53 | $18.85 | 2.77 M | $1.26 B |
| 12/18/2025 | $19.10 | $18.98 (-0.63%) | $19.19 | $18.70 | 2.62 M | $1.26 B |
| 12/17/2025 | $19.27 | $18.89 (-1.97%) | $19.75 | $18.87 | 1.54 M | $1.26 B |
| 12/16/2025 | $19.14 | $19.10 (-0.21%) | $19.18 | $18.80 | 2.04 M | $1.27 B |
| 12/15/2025 | $19.81 | $19.21 (-3.03%) | $19.90 | $19.18 | 1.85 M | $1.28 B |
| 12/12/2025 | $19.64 | $19.81 (0.87%) | $19.90 | $19.41 | 2.44 M | $1.32 B |
| 12/11/2025 | $19.54 | $19.41 (-0.67%) | $19.64 | $19.13 | 2.47 M | $1.29 B |
| 12/10/2025 | $19.22 | $19.63 (2.13%) | $19.92 | $19.13 | 1.94 M | $1.30 B |
| 12/09/2025 | $19.19 | $19.26 (0.36%) | $19.38 | $18.83 | 2.00 M | $1.28 B |
| 12/08/2025 | $19.50 | $19.29 (-1.08%) | $19.82 | $19.15 | 2.44 M | $1.28 B |
| 12/05/2025 | $19.25 | $19.57 (1.66%) | $19.89 | $19.02 | 3.01 M | $1.30 B |
| 12/04/2025 | $19.06 | $18.74 (-1.68%) | $19.35 | $18.66 | 2.12 M | $1.25 B |
| 12/03/2025 | $19.42 | $18.98 (-2.27%) | $19.63 | $18.55 | 2.17 M | $1.26 B |
| 12/02/2025 | $19.74 | $19.59 (-0.76%) | $19.94 | $19.26 | 1.99 M | $1.30 B |
| 12/01/2025 | $19.45 | $19.74 (1.49%) | $19.91 | $19.18 | 1.90 M | $1.31 B |
| 11/28/2025 | $19.88 | $19.53 (-1.76%) | $19.88 | $19.26 | 1.27 M | $1.30 B |
| 11/26/2025 | $19.48 | $19.73 (1.28%) | $20.12 | $19.40 | 2.86 M | $1.31 B |
| 11/25/2025 | $19.26 | $19.48 (1.14%) | $20.11 | $19.05 | 2.75 M | $1.29 B |
| 11/24/2025 | $18.30 | $18.16 (-0.77%) | $18.75 | $18.11 | 1.77 M | $1.21 B |
| 11/21/2025 | $18.17 | $18.10 (-0.39%) | $18.40 | $17.61 | 3.10 M | $1.20 B |
| 11/20/2025 | $19.05 | $18.17 (-4.62%) | $19.45 | $18.01 | 2.83 M | $1.21 B |
| 11/19/2025 | $19.50 | $19.23 (-1.38%) | $20.17 | $18.66 | 4.84 M | $1.28 B |
| 11/18/2025 | $21.93 | $22.42 (2.23%) | $22.88 | $21.93 | 2.24 M | $1.49 B |
| 11/17/2025 | $22.50 | $22.21 (-1.29%) | $22.65 | $22.08 | 1.25 M | $1.48 B |
| 11/14/2025 | $22.84 | $22.44 (-1.75%) | $23.10 | $22.16 | 2.43 M | $1.49 B |
| 11/13/2025 | $23.36 | $23.29 (-0.3%) | $23.76 | $23.07 | 1.33 M | $1.55 B |
| 11/12/2025 | $23.64 | $23.24 (-1.69%) | $23.79 | $23.00 | 982.93 K | $1.54 B |
| 11/11/2025 | $22.96 | $23.53 (2.48%) | $23.68 | $22.92 | 1.20 M | $1.56 B |
| 11/10/2025 | $22.94 | $22.88 (-0.26%) | $23.30 | $22.42 | 1.22 M | $1.52 B |
| 11/07/2025 | $22.50 | $22.28 (-0.98%) | $22.50 | $21.59 | 1.26 M | $1.48 B |
| 11/06/2025 | $22.51 | $22.58 (0.31%) | $22.94 | $22.09 | 1.24 M | $1.50 B |
| 11/05/2025 | $22.12 | $22.45 (1.49%) | $22.55 | $21.81 | 1.03 M | $1.49 B |
| 11/04/2025 | $22.48 | $22.19 (-1.29%) | $22.77 | $21.12 | 2.43 M | $1.47 B |
| 11/03/2025 | $23.79 | $23.53 (-1.09%) | $24.05 | $22.45 | 2.40 M | $1.56 B |
| 10/31/2025 | $23.15 | $24.15 (4.32%) | $25.03 | $22.42 | 5.50 M | $1.61 B |
| 10/30/2025 | $21.16 | $21.29 (0.61%) | $21.93 | $20.67 | 2.88 M | $1.41 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.
