Qfin Holdings, Inc. (QFIN) NASDAQ

Currency In USD

QFIN Historical Return

If you invested $1000 in Qfin Holdings, Inc. (QFIN) since IPO date, it would be worth $477.12 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $431, while $1000 invested 1 year ago would be worth $210.79. This corresponds to total returns of -52.29%, -56.9%, -78.92%, respectively, with annualized returns of -9.04%, -15.5%, -78.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

QFIN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	6.69	6.47	6.47	6.72	6.41	2.2M
September 30, 2026	6.83	6.7	6.7	6.88	6.7	1.98M
September 29, 2026	7.02	6.76	6.76	7.02	6.73	2.55M
September 28, 2026	7.23	7.05	7.05	7.32	7.03	1.58M
September 25, 2026	7.44	7.3	7.3	7.52	7.28	1.45M
September 24, 2026	7.58	7.48	7.48	7.62	7.44	2.9M
September 23, 2026	7.8	7.61	7.61	7.84	7.6	1.76M
September 22, 2026	8.05	7.87	7.87	8.1	7.7	2.27M
September 21, 2026	8	7.93	7.93	8.11	7.86	1.76M
September 18, 2026	8.29	8.09	8.09	8.35	8.07	3.42M
September 17, 2026	8.25	8.29	8.29	8.34	8.1	1.03M
September 16, 2026	8.05	8.18	8.18	8.25	8	1.15M
September 15, 2026	8.37	8.05	8.05	8.42	8.01	3M
September 11, 2026	8.5	8.47	8.47	8.64	8.45	856,363
September 10, 2026	8.45	8.47	8.47	8.65	8.41	1.26M
September 09, 2026	8.38	8.6	8.6	8.64	8.38	1.72M
September 08, 2026	8.97	8.84	8.84	9.04	8.77	2.03M
September 04, 2026	8.7	9.06	9.06	9.16	8.7	1.87M
September 03, 2026	8.64	8.72	8.72	8.88	8.46	2.26M
September 02, 2026	8.38	8.55	8.55	8.63	8.35	1.81M
September 01, 2026	8.65	8.38	8.38	8.7	8.36	2.9M
August 31, 2026	8.7	8.66	8.66	8.89	8.61	2.79M
August 28, 2026	9.15	8.8	8.8	9.16	8.72	3.49M
August 27, 2026	9.42	9.17	9.17	9.42	8.79	4.84M
August 26, 2026	9.76	9.35	9.35	10.49	9.21	11.28M
August 25, 2026	11.09	11.53	11.53	11.55	10.92	9.59M
August 24, 2026	11.45	10.99	10.99	11.58	10.85	4.55M
August 21, 2026	11.7	11.58	11.58	11.7	11.44	1.44M
August 20, 2026	11.79	11.45	11.45	11.9	11.25	2.21M
August 19, 2026	11.95	11.79	11.79	12.09	11.72	2.45M
August 18, 2026	11.96	12.06	12.06	12.16	11.85	1.02M
August 17, 2026	12.35	11.94	11.94	12.38	11.92	1.13M
August 14, 2026	12.47	12.27	12.27	12.53	12.1	1.63M
August 13, 2026	12.54	12.49	12.49	12.64	12.34	1.3M
August 12, 2026	12.79	12.57	12.57	12.8	12.21	1.96M
August 11, 2026	12.8	12.8	12.8	13	12.62	1.08M
August 10, 2026	13.21	13.03	13.03	13.24	12.76	1.66M
August 07, 2026	13.19	13.24	13.24	13.33	12.95	970,383
August 06, 2026	13.08	13.02	13.02	13.14	12.8	1.04M
August 05, 2026	13.59	13.14	13.14	13.6	13.12	686,800
August 04, 2026	13.86	13.56	13.56	13.91	13.38	961,412
August 03, 2026	13.94	13.86	13.86	14.06	13.57	932,876
July 31, 2026	13.82	13.88	13.88	13.95	13.64	1.09M
July 30, 2026	13.76	13.85	13.85	13.91	13.56	706,106
July 29, 2026	13.73	13.76	13.76	13.99	13.66	962,624
July 28, 2026	13.28	13.63	13.63	13.66	13.18	1.05M
July 27, 2026	13.25	13.56	13.56	13.62	13.06	922,364
July 23, 2026	13.06	13.13	13.13	13.24	12.94	535,259
July 22, 2026	13.11	13.18	13.18	13.2	13.04	497,273
July 21, 2026	13.07	13.25	13.25	13.48	13.05	800,775
July 20, 2026	12.95	13.07	13.07	13.29	12.85	631,417
July 17, 2026	12.55	12.73	12.73	12.99	12.42	1.22M
July 16, 2026	13.09	12.85	12.85	13.25	12.84	1.09M
July 15, 2026	12.47	12.9	12.9	12.98	12.42	1.46M
July 14, 2026	12.8	12.27	12.27	12.85	12.17	2.1M
July 13, 2026	13.28	12.8	12.8	13.6	12.66	1.54M
July 10, 2026	14.88	13.2	13.2	14.92	13.19	3.29M
July 09, 2026	14.77	14.88	14.88	15.08	14.61	1.1M
July 08, 2026	14.78	14.75	14.75	14.9	14.37	1.19M
July 07, 2026	15.08	14.51	14.51	15.5	14.46	1.06M