Qfin Holdings, Inc. (QFIN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
QFIN Historical Return
If you invested $1000 in Qfin Holdings, Inc. (QFIN) since IPO date, it would be worth $402.21 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $286.69, while $1000 invested 1 year ago would be worth $208.17. This corresponds to total returns of -59.78%, -71.33%, -79.18%, respectively, with annualized returns of -10.94%, -22.1%, -79.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
QFIN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.44 | 5.45 | 5.45 | 5.45 | 5.3 | 2.24M |
| October 20, 2026 | 5.58 | 5.48 | 5.48 | 5.76 | 5.42 | 2.47M |
| October 19, 2026 | 5.73 | 5.58 | 5.58 | 5.77 | 5.53 | 1.87M |
| October 16, 2026 | 5.91 | 5.67 | 5.67 | 5.91 | 5.65 | 1.21M |
| October 15, 2026 | 5.66 | 5.82 | 5.82 | 5.85 | 5.6 | 1.96M |
| October 14, 2026 | 5.7 | 5.69 | 5.69 | 5.76 | 5.57 | 2.03M |
| October 13, 2026 | 5.87 | 5.75 | 5.75 | 5.91 | 5.73 | 1.36M |
| October 12, 2026 | 6.13 | 5.92 | 5.92 | 6.15 | 5.86 | 1.74M |
| October 09, 2026 | 6.13 | 6.2 | 6.2 | 6.29 | 6.13 | 2.1M |
| October 08, 2026 | 6.12 | 6.1 | 6.1 | 6.24 | 5.93 | 2.21M |
| October 07, 2026 | 6.32 | 6.18 | 6.18 | 6.37 | 6.13 | 1.78M |
| October 06, 2026 | 6.57 | 6.37 | 6.37 | 6.59 | 6.33 | 2.24M |
| October 05, 2026 | 6.52 | 6.56 | 6.56 | 6.88 | 6.5 | 3.19M |
| October 02, 2026 | 6.52 | 6.46 | 6.46 | 6.55 | 6.25 | 2.65M |
| 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 |
AD
