Qfin Holdings, Inc. (HKG:3660)
Hong Kong
· Delayed Price · Currency is HKD 76.00
+1.50 (2.01%)
At close: Dec 5, 2025
Qfin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 111.50 | 114.20 | 110.60 | 114.20 | 114.20 | 2.42% | 19,450 |
| Oct 8, 2025 | 115.00 | 115.00 | 110.00 | 111.50 | 111.50 | -4.29% | 69,550 |
| Oct 6, 2025 | 117.00 | 117.10 | 116.50 | 116.50 | 116.50 | -2.92% | 23,650 |
| Oct 3, 2025 | 119.10 | 120.40 | 119.00 | 120.00 | 120.00 | 2.04% | 13,950 |
| Oct 2, 2025 | 116.80 | 118.50 | 116.50 | 117.60 | 117.60 | 0.68% | 26,350 |
| Sep 30, 2025 | 117.00 | 117.40 | 115.50 | 116.80 | 116.80 | -1.43% | 40,400 |
| Sep 29, 2025 | 117.20 | 119.00 | 116.40 | 118.50 | 118.50 | -0.84% | 28,350 |
| Sep 26, 2025 | 119.80 | 120.70 | 118.00 | 119.50 | 119.50 | -1.48% | 19,200 |
| Sep 25, 2025 | 122.30 | 123.10 | 121.00 | 121.30 | 121.30 | -1.78% | 14,900 |
| Sep 24, 2025 | 121.60 | 124.90 | 121.20 | 123.50 | 123.50 | 4.48% | 86,500 |
| Sep 23, 2025 | 120.00 | 120.00 | 116.90 | 118.20 | 118.20 | -0.42% | 14,450 |
| Sep 22, 2025 | 118.70 | 118.70 | 115.90 | 118.70 | 118.70 | 1.02% | 15,450 |
| Sep 19, 2025 | 119.50 | 121.40 | 117.50 | 117.50 | 117.50 | -4.70% | 43,300 |
| Sep 18, 2025 | 118.70 | 125.00 | 118.60 | 123.30 | 123.30 | 7.22% | 111,800 |
| Sep 17, 2025 | 114.70 | 116.50 | 113.80 | 115.00 | 115.00 | 0.26% | 11,300 |
| Sep 16, 2025 | 112.70 | 115.10 | 112.70 | 114.70 | 114.70 | 3.24% | 15,650 |
| Sep 15, 2025 | 111.20 | 114.50 | 110.50 | 111.10 | 111.10 | -1.68% | 12,050 |
| Sep 12, 2025 | 112.00 | 113.00 | 111.20 | 113.00 | 113.00 | 2.26% | 22,800 |
| Sep 11, 2025 | 111.30 | 111.30 | 110.20 | 110.50 | 110.50 | -2.21% | 25,000 |
| Sep 10, 2025 | 111.50 | 113.20 | 110.30 | 113.00 | 113.00 | 1.89% | 8,600 |
| Sep 9, 2025 | 108.00 | 113.90 | 108.00 | 110.90 | 110.90 | 1.00% | 14,400 |
| Sep 8, 2025 | 110.00 | 110.00 | 108.90 | 109.80 | 109.80 | -1.96% | 15,650 |
| Sep 5, 2025 | 115.00 | 115.00 | 110.70 | 112.00 | 112.00 | -2.52% | 13,700 |
| Sep 4, 2025 | 116.60 | 116.70 | 113.50 | 114.90 | 111.94 | -1.46% | 13,600 |
| Sep 3, 2025 | 117.00 | 119.20 | 116.10 | 116.60 | 113.59 | -1.52% | 23,400 |
| Sep 2, 2025 | 124.00 | 125.00 | 118.40 | 118.40 | 115.35 | -3.82% | 61,400 |
| Sep 1, 2025 | 122.90 | 123.50 | 120.90 | 123.10 | 119.92 | 0.08% | 6,650 |
| Aug 29, 2025 | 119.00 | 123.60 | 119.00 | 123.00 | 119.83 | 3.19% | 6,950 |
| Aug 28, 2025 | 119.00 | 120.00 | 119.00 | 119.20 | 116.13 | -0.25% | 5,250 |
| Aug 27, 2025 | 119.70 | 122.70 | 117.70 | 119.50 | 116.42 | -2.13% | 6,950 |
| Aug 26, 2025 | 125.20 | 125.20 | 122.10 | 122.10 | 118.95 | -2.24% | 7,500 |
| Aug 25, 2025 | 122.80 | 125.60 | 121.90 | 124.90 | 121.68 | 3.48% | 29,850 |
| Aug 22, 2025 | 119.90 | 120.70 | 118.70 | 120.70 | 117.59 | 1.51% | 10,100 |
| Aug 21, 2025 | 115.00 | 118.90 | 114.40 | 118.90 | 115.83 | 5.69% | 20,950 |
| Aug 20, 2025 | 117.00 | 120.00 | 111.00 | 112.50 | 109.60 | -6.64% | 78,350 |
| Aug 19, 2025 | 129.50 | 129.50 | 116.00 | 120.50 | 117.39 | -7.31% | 78,750 |
| Aug 18, 2025 | 133.60 | 133.60 | 128.00 | 130.00 | 126.65 | -2.84% | 20,100 |
| Aug 15, 2025 | 138.50 | 138.50 | 120.00 | 133.80 | 130.35 | -3.46% | 21,150 |
| Aug 14, 2025 | 143.20 | 143.20 | 136.80 | 138.60 | 135.02 | 0.36% | 7,000 |
| Aug 13, 2025 | 134.60 | 138.10 | 134.60 | 138.10 | 134.54 | 5.66% | 8,696 |
| Aug 12, 2025 | 130.00 | 132.50 | 129.90 | 130.70 | 127.33 | -0.23% | 55,800 |
| Aug 11, 2025 | 131.70 | 135.70 | 131.00 | 131.00 | 127.62 | 0.77% | 2,650 |
| Aug 8, 2025 | 132.80 | 132.80 | 130.00 | 130.00 | 126.65 | -0.38% | 3,400 |
| Aug 7, 2025 | 130.80 | 131.60 | 130.20 | 130.50 | 127.13 | -0.23% | 4,600 |
| Aug 6, 2025 | 130.30 | 133.00 | 129.50 | 130.80 | 127.43 | 0.15% | 8,700 |
| Aug 5, 2025 | 131.50 | 131.50 | 130.40 | 130.60 | 127.23 | -1.43% | 2,850 |
| Aug 4, 2025 | 133.50 | 136.80 | 131.40 | 132.50 | 129.08 | -2.50% | 5,050 |
| Aug 1, 2025 | 135.30 | 148.80 | 135.30 | 135.90 | 132.39 | -0.22% | 4,750 |
| Jul 31, 2025 | 135.60 | 138.00 | 135.60 | 136.20 | 132.69 | -1.73% | 4,300 |
| Jul 30, 2025 | 138.30 | 139.10 | 138.30 | 138.60 | 135.02 | 0.22% | 3,900 |
| Jul 29, 2025 | 138.30 | 139.00 | 137.90 | 138.30 | 134.73 | -2.26% | 8,850 |
| Jul 28, 2025 | 139.70 | 148.00 | 139.40 | 141.50 | 137.85 | -2.55% | 19,750 |
| Jul 25, 2025 | 143.10 | 147.90 | 140.00 | 145.20 | 141.45 | -7.69% | 11,150 |
| Jul 24, 2025 | 157.30 | 157.60 | 157.20 | 157.30 | 153.24 | - | 1,650 |
| Jul 23, 2025 | 160.00 | 160.10 | 155.60 | 157.30 | 153.24 | -3.67% | 18,650 |
| Jul 22, 2025 | 165.50 | 165.90 | 160.00 | 163.30 | 159.09 | -2.33% | 7,450 |
| Jul 21, 2025 | 166.90 | 167.30 | 166.10 | 167.20 | 162.89 | 2.08% | 700 |
| Jul 18, 2025 | 163.80 | 163.80 | 158.40 | 163.80 | 159.57 | -0.18% | 5,400 |
| Jul 17, 2025 | 163.10 | 164.10 | 163.10 | 164.10 | 159.87 | -0.55% | 2,400 |
| Jul 16, 2025 | 167.30 | 170.50 | 165.00 | 165.00 | 160.74 | -0.06% | 2,500 |