5 DAY PERFORMANCE
+9.11%
1 MONTH PERFORMANCE
+11.36%
3 MONTH PERFORMANCE
-9.14%
6 MONTH PERFORMANCE
-35.30%
YEAR-TO-DATE PERFORMANCE
-24.18%
1 YEAR PERFORMANCE
-66.78%
Qfin Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.47 | $13.66 (1.37%) | $13.67 | $13.40 | 466.60 K | $869.56 M |
| 05/05/2026 | $13.38 | $13.26 (-0.9%) | $13.51 | $13.20 | 727.38 K | $853.78 M |
| 05/04/2026 | $13.44 | $13.38 (-0.45%) | $13.64 | $13.31 | 779.21 K | $861.51 M |
| 05/01/2026 | $13.20 | $13.39 (1.44%) | $13.46 | $13.05 | 624.92 K | $862.15 M |
| 04/30/2026 | $12.62 | $13.08 (3.65%) | $13.08 | $12.58 | 640.50 K | $842.19 M |
| 04/29/2026 | $12.94 | $12.62 (-2.47%) | $13.09 | $12.61 | 955.30 K | $812.58 M |
| 04/28/2026 | $13.21 | $12.97 (-1.82%) | $13.23 | $12.90 | 682.28 K | $835.11 M |
| 04/27/2026 | $13.01 | $13.30 (2.23%) | $13.41 | $13.00 | 1.01 M | $856.36 M |
| 04/24/2026 | $12.88 | $13.01 (1.01%) | $13.04 | $12.53 | 1.81 M | $837.69 M |
| 04/23/2026 | $13.18 | $12.75 (-3.26%) | $13.21 | $12.60 | 1.08 M | $820.95 M |
| 04/22/2026 | $13.13 | $13.27 (1.07%) | $13.38 | $13.05 | 734.44 K | $854.43 M |
| 04/21/2026 | $14.02 | $13.85 (-1.21%) | $14.34 | $13.80 | 1.13 M | $891.77 M |
| 04/20/2026 | $14.04 | $14.01 (-0.21%) | $14.25 | $13.81 | 1.60 M | $902.08 M |
| 04/17/2026 | $14.14 | $14.13 (-0.07%) | $14.43 | $14.00 | 1.52 M | $909.80 M |
| 04/16/2026 | $14.30 | $13.88 (-2.94%) | $14.38 | $13.82 | 1.44 M | $893.70 M |
| 04/15/2026 | $14.15 | $14.26 (0.78%) | $14.45 | $14.12 | 873.38 K | $918.17 M |
| 04/14/2026 | $13.79 | $13.99 (1.45%) | $14.27 | $13.74 | 917.41 K | $900.79 M |
| 04/13/2026 | $13.46 | $13.67 (1.56%) | $13.72 | $13.21 | 630.90 K | $880.18 M |
| 04/10/2026 | $13.77 | $13.58 (-1.38%) | $13.89 | $12.81 | 1.28 M | $874.39 M |
| 04/09/2026 | $13.42 | $13.75 (2.46%) | $13.82 | $13.25 | 1.34 M | $885.33 M |
| 04/08/2026 | $13.39 | $13.51 (0.9%) | $13.75 | $13.31 | 1.31 M | $869.88 M |
| 04/07/2026 | $13.12 | $12.71 (-3.12%) | $13.15 | $12.63 | 1.02 M | $818.37 M |
| 04/06/2026 | $12.94 | $13.12 (1.39%) | $13.25 | $12.93 | 1.33 M | $844.77 M |
| 04/02/2026 | $12.79 | $12.99 (1.56%) | $13.22 | $12.70 | 885.90 K | $836.40 M |
| 04/01/2026 | $13.05 | $12.98 (-0.54%) | $13.30 | $12.76 | 1.37 M | $835.76 M |
| 03/31/2026 | $12.66 | $12.91 (1.97%) | $12.95 | $12.56 | 1.19 M | $831.25 M |
| 03/30/2026 | $12.65 | $12.36 (-2.29%) | $12.70 | $12.29 | 1.29 M | $795.84 M |
| 03/27/2026 | $12.80 | $12.77 (-0.23%) | $13.21 | $12.60 | 1.18 M | $822.23 M |
| 03/26/2026 | $13.00 | $12.86 (-1.08%) | $13.11 | $12.67 | 1.45 M | $828.03 M |
| 03/25/2026 | $13.38 | $13.12 (-1.94%) | $13.71 | $13.01 | 1.13 M | $844.77 M |
| 03/24/2026 | $13.47 | $13.14 (-2.45%) | $13.67 | $13.14 | 784.04 K | $846.06 M |
| 03/23/2026 | $13.39 | $13.52 (0.97%) | $13.69 | $13.15 | 1.62 M | $870.53 M |
| 03/20/2026 | $13.06 | $13.29 (1.76%) | $13.52 | $12.83 | 3.46 M | $855.72 M |
| 03/19/2026 | $13.19 | $13.06 (-0.99%) | $13.33 | $12.68 | 2.57 M | $840.91 M |
| 03/18/2026 | $13.85 | $13.21 (-4.62%) | $14.63 | $13.21 | 3.74 M | $850.57 M |
| 03/17/2026 | $14.34 | $14.43 (0.63%) | $14.48 | $13.98 | 1.64 M | $929.12 M |
| 03/16/2026 | $14.00 | $13.93 (-0.5%) | $14.08 | $13.82 | 964.10 K | $896.92 M |
| 03/13/2026 | $13.89 | $13.84 (-0.36%) | $14.16 | $13.81 | 864.21 K | $1.81 B |
| 03/12/2026 | $14.14 | $13.89 (-1.77%) | $14.39 | $13.85 | 881.50 K | $1.82 B |
| 03/11/2026 | $14.50 | $14.23 (-1.86%) | $14.54 | $13.91 | 1.71 M | $1.86 B |
| 03/10/2026 | $14.67 | $14.55 (-0.82%) | $14.95 | $14.30 | 1.19 M | $1.91 B |
| 03/09/2026 | $14.50 | $14.61 (0.76%) | $14.75 | $14.25 | 1.31 M | $1.91 B |
| 03/06/2026 | $14.60 | $14.72 (0.82%) | $14.94 | $14.60 | 1.08 M | $1.93 B |
| 03/05/2026 | $15.00 | $14.72 (-1.87%) | $15.13 | $14.59 | 1.07 M | $1.93 B |
| 03/04/2026 | $14.77 | $15.06 (1.96%) | $15.16 | $14.70 | 1.17 M | $1.97 B |
| 03/03/2026 | $15.11 | $14.55 (-3.71%) | $15.11 | $14.33 | 1.21 M | $1.91 B |
| 03/02/2026 | $14.23 | $15.39 (8.15%) | $15.46 | $14.04 | 2.18 M | $2.02 B |
| 02/27/2026 | $14.84 | $14.56 (-1.89%) | $14.84 | $14.35 | 12.31 M | $1.91 B |
| 02/26/2026 | $14.53 | $14.90 (2.55%) | $14.95 | $14.36 | 1.09 M | $1.95 B |
| 02/25/2026 | $14.88 | $14.59 (-1.95%) | $14.93 | $14.42 | 1.28 M | $1.91 B |
| 02/24/2026 | $14.44 | $14.73 (2.01%) | $14.85 | $14.43 | 1.69 M | $1.93 B |
| 02/23/2026 | $14.78 | $14.56 (-1.49%) | $14.88 | $14.28 | 1.45 M | $1.91 B |
| 02/20/2026 | $14.97 | $14.94 (-0.2%) | $15.21 | $14.71 | 1.62 M | $1.96 B |
| 02/19/2026 | $15.30 | $15.10 (-1.31%) | $15.35 | $14.96 | 882.34 K | $1.98 B |
| 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 |
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.
