Qfin Holdings, Inc. - QFIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.97	14.94	14.94	15.21	14.71	1.62M
February 19, 2026	15.3	15.1	15.1	15.35	14.96	882,338
February 18, 2026	15.76	15.32	15.32	15.78	15.14	934,906
February 17, 2026	15.46	15.73	15.73	16.09	15.15	1.28M
February 13, 2026	15.6	15.55	15.55	15.86	15.46	1.14M
February 12, 2026	15.78	15.62	15.62	16	15.19	1.14M
February 11, 2026	16.3	15.78	15.78	16.66	15.69	1.72M
February 10, 2026	16.7	16.53	16.53	16.8	16.44	1.56M
February 09, 2026	16.05	16.34	16.34	17.08	16	1.73M
February 06, 2026	15.46	16.08	16.08	16.17	15.21	2.05M
February 05, 2026	15.16	15.04	15.04	15.34	14.84	1.16M
February 04, 2026	15.07	15.2	15.2	15.31	14.79	1.69M
February 03, 2026	15.4	15.07	15.07	15.58	14.84	1.59M
February 02, 2026	15.47	15.53	15.53	15.85	15.3	1.04M
January 30, 2026	15.95	15.55	15.55	16.14	15.5	1.03M
January 29, 2026	16.27	15.9	15.9	16.41	15.69	1.35M
January 28, 2026	16.05	16.07	16.07	16.27	15.95	1.16M
January 27, 2026	16.28	16	16	16.64	15.98	1.24M
January 26, 2026	16.33	16.4	16.4	16.65	16.31	865,992
January 23, 2026	16.85	16.42	16.42	16.9	16.32	1.46M
January 22, 2026	16.32	16.83	16.83	16.94	16.24	1.19M
January 21, 2026	16.66	16.29	16.29	16.71	16.2	1.77M
January 20, 2026	16.74	16.55	16.55	17.13	16.49	1.39M
January 16, 2026	16.82	16.76	16.76	16.92	16.63	1.26M
January 15, 2026	16.92	16.89	16.89	17.07	16.71	1.11M
January 14, 2026	17.14	16.92	16.92	17.18	16.77	1.21M
January 13, 2026	17.31	17.29	17.29	17.53	17.02	1.42M
January 12, 2026	17.36	17.39	17.39	18.05	17.25	1.74M
January 09, 2026	18.17	17.5	17.5	18.17	17.2	2.13M
January 08, 2026	18.2	18.14	18.14	18.65	18.07	1.27M
January 07, 2026	19.05	18.42	18.42	19.13	18.37	1.85M
January 06, 2026	19.66	19.04	19.04	19.77	18.99	1.29M
January 05, 2026	19.12	19.46	19.46	19.78	18.82	1.41M
January 02, 2026	19.78	19.05	19.05	20.27	18.88	1.36M
December 31, 2025	19.41	19.27	19.27	19.7	19.17	1.16M
December 30, 2025	19.45	19.57	19.57	20.3	19.38	1.41M
December 29, 2025	19.64	19.48	19.48	19.64	18.8	2.37M
December 26, 2025	19.69	20	20	20.1	19.34	1.04M
December 24, 2025	19.4	19.8	19.8	19.99	19.25	880,727
December 23, 2025	19.48	19.73	19.73	19.91	19.3	1.56M
December 22, 2025	19.09	19.45	19.45	20.05	19.09	1.82M
December 19, 2025	19	18.99	18.99	19.53	18.85	2.77M
December 18, 2025	19.1	18.98	18.98	19.19	18.7	2.62M
December 17, 2025	19.27	18.89	18.89	19.75	18.87	1.54M
December 16, 2025	19.14	19.1	19.1	19.18	18.8	2.04M
December 15, 2025	19.81	19.21	19.21	19.9	19.18	1.85M
December 12, 2025	19.64	19.81	19.81	19.9	19.41	2.44M
December 11, 2025	19.54	19.41	19.41	19.64	19.13	2.47M
December 10, 2025	19.22	19.63	19.63	19.92	19.13	1.94M
December 09, 2025	19.19	19.26	19.26	19.38	18.83	2M
December 08, 2025	19.5	19.29	19.29	19.82	19.15	2.44M
December 05, 2025	19.25	19.57	19.57	19.89	19.02	3.01M
December 04, 2025	19.06	18.74	18.74	19.35	18.66	2.11M
December 03, 2025	19.42	18.98	18.98	19.63	18.55	2.17M
December 02, 2025	19.74	19.59	19.59	19.94	19.26	1.99M
December 01, 2025	19.45	19.74	19.74	19.91	19.18	1.9M
November 28, 2025	19.88	19.53	19.53	19.88	19.26	1.27M
November 26, 2025	19.48	19.73	19.73	20.12	19.4	2.86M
November 25, 2025	19.26	19.48	19.48	20.11	19.05	2.75M
November 24, 2025	18.3	18.16	18.16	18.75	18.11	1.77M

Qfin Holdings, Inc. (QFIN) NASDAQ