Qfin Holdings, Inc. (HKG:3660)
Hong Kong
· Delayed Price · Currency is HKD 57.85
+0.50 (0.87%)
Last updated: Mar 10, 2026, 1:01 PM HKT
Qfin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.20 | 58.25 | 57.00 | 57.35 | 57.35 | -1.63% | 30,800 |
| Mar 6, 2026 | 58.00 | 58.70 | 57.95 | 58.30 | 58.30 | - | 11,360 |
| Mar 5, 2026 | 58.15 | 58.90 | 58.10 | 58.30 | 58.30 | 1.57% | 11,040 |
| Mar 4, 2026 | 60.00 | 60.00 | 57.40 | 57.40 | 57.40 | -1.54% | 15,850 |
| Mar 3, 2026 | 59.50 | 60.25 | 58.30 | 58.30 | 58.30 | 2.55% | 48,750 |
| Mar 2, 2026 | 58.80 | 58.80 | 56.60 | 56.85 | 56.85 | -3.32% | 32,984 |
| Feb 27, 2026 | 57.90 | 59.20 | 57.40 | 58.80 | 58.80 | 4.07% | 49,623 |
| Feb 26, 2026 | 57.70 | 57.80 | 56.50 | 56.50 | 56.50 | -3.00% | 60,450 |
| Feb 25, 2026 | 58.25 | 58.25 | 57.80 | 58.25 | 58.25 | 2.64% | 6,350 |
| Feb 24, 2026 | 58.40 | 58.40 | 56.25 | 56.75 | 56.75 | -3.40% | 36,150 |
| Feb 23, 2026 | 58.50 | 59.35 | 58.50 | 58.75 | 58.75 | 0.77% | 22,650 |
| Feb 20, 2026 | 60.15 | 61.60 | 57.30 | 58.30 | 58.30 | -5.36% | 127,300 |
| Feb 16, 2026 | 61.80 | 63.40 | 61.25 | 61.60 | 61.60 | 0.65% | 8,000 |
| Feb 13, 2026 | 62.05 | 62.05 | 61.00 | 61.20 | 61.20 | -2.16% | 10,500 |
| Feb 12, 2026 | 62.80 | 64.55 | 61.85 | 62.55 | 62.55 | -3.55% | 25,000 |
| Feb 11, 2026 | 64.65 | 65.15 | 64.65 | 64.85 | 64.85 | 0.23% | 4,500 |
| Feb 10, 2026 | 63.55 | 65.05 | 63.55 | 64.70 | 64.70 | 1.89% | 46,500 |
| Feb 9, 2026 | 61.75 | 64.00 | 61.75 | 63.50 | 63.50 | 7.63% | 31,850 |
| Feb 6, 2026 | 59.35 | 59.45 | 58.80 | 59.00 | 59.00 | -1.26% | 22,200 |
| Feb 5, 2026 | 60.40 | 60.40 | 59.00 | 59.75 | 59.75 | -0.08% | 13,100 |
| Feb 4, 2026 | 60.00 | 60.00 | 58.90 | 59.80 | 59.80 | -1.40% | 39,350 |
| Feb 3, 2026 | 61.45 | 61.45 | 59.70 | 60.65 | 60.65 | -0.57% | 81,300 |
| Feb 2, 2026 | 61.35 | 62.50 | 60.25 | 61.00 | 61.00 | -2.32% | 64,800 |
| Jan 30, 2026 | 62.90 | 62.90 | 62.00 | 62.45 | 62.45 | -1.96% | 32,300 |
| Jan 29, 2026 | 63.50 | 63.70 | 62.60 | 63.70 | 63.70 | 0.08% | 18,150 |
| Jan 28, 2026 | 63.30 | 64.10 | 63.05 | 63.65 | 63.65 | -2.08% | 62,950 |
| Jan 27, 2026 | 64.70 | 66.10 | 64.30 | 65.00 | 65.00 | 1.48% | 34,800 |
| Jan 26, 2026 | 64.70 | 65.40 | 64.00 | 64.05 | 64.05 | -5.39% | 105,450 |
| Jan 23, 2026 | 65.45 | 68.35 | 65.15 | 67.70 | 67.70 | 3.91% | 25,950 |
| Jan 22, 2026 | 65.80 | 66.15 | 64.85 | 65.15 | 65.15 | -0.99% | 33,000 |
| Jan 21, 2026 | 66.15 | 67.95 | 65.45 | 65.80 | 65.80 | -0.83% | 22,100 |
| Jan 20, 2026 | 66.70 | 66.70 | 66.00 | 66.35 | 66.35 | -0.97% | 15,000 |
| Jan 19, 2026 | 67.60 | 68.95 | 66.60 | 67.00 | 67.00 | -0.89% | 43,900 |
| Jan 16, 2026 | 66.75 | 69.00 | 66.75 | 67.60 | 67.60 | 1.12% | 13,000 |
| Jan 15, 2026 | 66.75 | 68.55 | 66.60 | 66.85 | 66.85 | -1.11% | 40,000 |
| Jan 14, 2026 | 68.25 | 68.25 | 67.25 | 67.60 | 67.60 | -1.02% | 18,000 |
| Jan 13, 2026 | 68.80 | 69.05 | 67.80 | 68.30 | 68.30 | -1.16% | 70,350 |
| Jan 12, 2026 | 71.40 | 71.40 | 68.50 | 69.10 | 69.10 | -3.09% | 58,438 |
| Jan 9, 2026 | 71.60 | 71.60 | 70.80 | 71.30 | 71.30 | -0.70% | 19,200 |
| Jan 8, 2026 | 73.75 | 74.75 | 71.45 | 71.80 | 71.80 | -2.64% | 37,200 |
| Jan 7, 2026 | 75.05 | 75.05 | 73.35 | 73.75 | 73.75 | -3.34% | 18,400 |
| Jan 6, 2026 | 75.65 | 76.80 | 75.55 | 76.30 | 76.30 | 2.35% | 10,900 |
| Jan 5, 2026 | 75.45 | 76.10 | 74.50 | 74.55 | 74.55 | -2.04% | 25,823 |
| Jan 2, 2026 | 76.10 | 77.95 | 76.10 | 76.10 | 76.10 | 0.33% | 20,900 |
| Dec 31, 2025 | 76.25 | 76.60 | 75.85 | 75.85 | 75.85 | -1.04% | 2,250 |
| Dec 30, 2025 | 76.65 | 76.95 | 76.05 | 76.65 | 76.65 | -2.11% | 32,645 |
| Dec 29, 2025 | 78.00 | 78.95 | 78.00 | 78.30 | 78.30 | 1.95% | 13,750 |
| Dec 24, 2025 | 76.60 | 78.45 | 76.50 | 76.80 | 76.80 | 0.92% | 1,800 |
| Dec 23, 2025 | 76.30 | 77.55 | 75.40 | 76.10 | 76.10 | 0.93% | 10,550 |
| Dec 22, 2025 | 74.65 | 76.10 | 74.65 | 75.40 | 75.40 | 0.40% | 26,400 |
| Dec 19, 2025 | 74.40 | 75.15 | 74.35 | 75.10 | 75.10 | 0.87% | 33,550 |
| Dec 18, 2025 | 74.25 | 74.45 | 74.25 | 74.45 | 74.45 | -0.67% | 11,850 |
| Dec 17, 2025 | 74.95 | 75.15 | 74.50 | 74.95 | 74.95 | -0.53% | 12,800 |
| Dec 16, 2025 | 75.35 | 75.35 | 74.75 | 75.35 | 75.35 | -2.90% | 31,300 |
| Dec 15, 2025 | 76.50 | 78.15 | 76.50 | 77.60 | 77.60 | 1.44% | 31,650 |
| Dec 12, 2025 | 76.45 | 76.80 | 76.20 | 76.50 | 76.50 | 0.07% | 34,150 |
| Dec 11, 2025 | 76.00 | 76.70 | 75.50 | 76.45 | 76.45 | 2.07% | 6,100 |
| Dec 10, 2025 | 75.35 | 75.40 | 74.15 | 74.90 | 74.90 | -0.60% | 22,100 |
| Dec 9, 2025 | 75.80 | 75.80 | 74.35 | 75.35 | 75.35 | -0.66% | 12,250 |
| Dec 8, 2025 | 76.85 | 77.40 | 75.55 | 75.85 | 75.85 | -0.20% | 8,700 |
| Dec 5, 2025 | 73.65 | 76.00 | 72.50 | 76.00 | 76.00 | 2.01% | 9,300 |
| Dec 4, 2025 | 74.70 | 74.70 | 73.65 | 74.50 | 74.50 | -0.86% | 27,400 |
| Dec 3, 2025 | 76.90 | 76.90 | 73.20 | 75.15 | 75.15 | -2.40% | 11,850 |
| Dec 2, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 1.58% | 20,450 |
| Dec 1, 2025 | 76.45 | 76.45 | 75.80 | 75.80 | 75.80 | -2.57% | 4,200 |
| Nov 28, 2025 | 77.95 | 78.00 | 76.60 | 77.80 | 77.80 | 1.04% | 11,300 |
| Nov 27, 2025 | 77.00 | 77.60 | 76.95 | 77.00 | 77.00 | 0.52% | 8,400 |
| Nov 26, 2025 | 76.50 | 77.30 | 75.95 | 76.60 | 76.60 | 6.39% | 28,050 |
| Nov 25, 2025 | 71.85 | 72.95 | 71.70 | 72.00 | 72.00 | 0.42% | 16,400 |
| Nov 24, 2025 | 72.35 | 73.75 | 69.25 | 71.70 | 71.70 | 0.56% | 31,650 |
| Nov 21, 2025 | 76.50 | 76.50 | 71.15 | 71.30 | 71.30 | -7.40% | 136,350 |
| Nov 20, 2025 | 78.00 | 78.00 | 75.10 | 77.00 | 77.00 | -0.19% | 62,650 |
| Nov 19, 2025 | 83.00 | 85.40 | 77.00 | 77.15 | 77.15 | -11.47% | 229,500 |
| Nov 18, 2025 | 85.00 | 87.40 | 85.00 | 87.15 | 87.15 | -0.06% | 50,150 |
| Nov 17, 2025 | 91.15 | 91.15 | 86.50 | 87.20 | 87.20 | -4.07% | 54,400 |
| Nov 14, 2025 | 91.35 | 91.45 | 90.15 | 90.90 | 90.90 | - | 12,180 |
| Nov 13, 2025 | 91.15 | 91.45 | 90.85 | 90.90 | 90.90 | -1.68% | 12,050 |
| Nov 12, 2025 | 90.70 | 92.50 | 90.70 | 92.45 | 92.45 | 3.82% | 43,000 |
| Nov 11, 2025 | 88.30 | 93.25 | 88.30 | 89.05 | 89.05 | 1.42% | 9,050 |
| Nov 10, 2025 | 87.60 | 88.25 | 87.50 | 87.80 | 87.80 | 0.63% | 23,500 |
| Nov 7, 2025 | 88.60 | 88.60 | 87.25 | 87.25 | 87.25 | -0.63% | 10,350 |
| Nov 6, 2025 | 86.55 | 88.55 | 86.55 | 87.80 | 87.80 | 2.21% | 3,400 |
| Nov 5, 2025 | 86.95 | 86.95 | 85.60 | 85.90 | 85.90 | -5.66% | 57,800 |
| Nov 4, 2025 | 92.45 | 92.45 | 87.95 | 91.05 | 91.05 | -1.35% | 33,550 |
| Nov 3, 2025 | 92.75 | 93.90 | 92.00 | 92.30 | 92.30 | 9.75% | 102,363 |
| Oct 31, 2025 | 85.65 | 85.65 | 83.00 | 84.10 | 84.10 | -1.29% | 22,150 |
| Oct 30, 2025 | 96.80 | 96.85 | 83.70 | 85.20 | 85.20 | -12.84% | 261,250 |
| Oct 28, 2025 | 97.90 | 99.55 | 97.15 | 97.75 | 97.75 | -8.13% | 78,700 |
| Oct 27, 2025 | 106.50 | 106.50 | 105.30 | 106.40 | 106.40 | 2.50% | 15,450 |
| Oct 24, 2025 | 103.80 | 104.20 | 103.00 | 103.80 | 103.80 | 0.87% | 11,850 |
| Oct 23, 2025 | 100.70 | 102.90 | 100.70 | 102.90 | 102.90 | 3.78% | 11,450 |
| Oct 22, 2025 | 99.30 | 99.80 | 98.10 | 99.15 | 99.15 | 0.15% | 12,950 |
| Oct 21, 2025 | 98.55 | 99.80 | 98.55 | 99.00 | 99.00 | 0.56% | 11,550 |
| Oct 20, 2025 | 98.70 | 98.80 | 98.00 | 98.45 | 98.45 | 0.87% | 23,050 |
| Oct 17, 2025 | 101.60 | 102.50 | 97.35 | 97.60 | 97.60 | -4.59% | 74,900 |
| Oct 16, 2025 | 102.70 | 102.80 | 101.60 | 102.30 | 102.30 | -2.76% | 58,100 |
| Oct 15, 2025 | 105.80 | 106.10 | 103.00 | 105.20 | 105.20 | 1.35% | 25,250 |
| Oct 14, 2025 | 108.80 | 109.60 | 103.00 | 103.80 | 103.80 | -5.64% | 76,300 |
| Oct 13, 2025 | 109.30 | 111.80 | 104.00 | 110.00 | 110.00 | 0.73% | 60,150 |
| Oct 10, 2025 | 114.50 | 114.50 | 108.50 | 109.20 | 109.20 | -4.38% | 52,700 |