Qfin Holdings, Inc. (HKG:3660)
Hong Kong
· Delayed Price · Currency is HKD 51.30
+0.25 (0.49%)
At close: Apr 29, 2026
Qfin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.15 | 51.80 | 51.15 | 51.80 | - | 1.47% | 350 |
| Apr 28, 2026 | 51.40 | 51.50 | 51.05 | 51.05 | 51.05 | -0.58% | 9,700 |
| Apr 27, 2026 | 50.65 | 51.75 | 50.30 | 51.35 | 51.35 | 1.08% | 14,200 |
| Apr 24, 2026 | 50.75 | 50.95 | 50.10 | 50.80 | 50.80 | -2.31% | 14,350 |
| Apr 23, 2026 | 52.35 | 52.50 | 52.00 | 52.00 | 52.00 | -0.67% | 35,600 |
| Apr 22, 2026 | 52.50 | 52.65 | 52.00 | 52.35 | 52.35 | -0.38% | 41,300 |
| Apr 21, 2026 | 52.70 | 52.75 | 52.05 | 52.55 | 52.55 | -6.16% | 31,750 |
| Apr 20, 2026 | 55.50 | 56.20 | 55.25 | 56.00 | 52.95 | 1.45% | 42,050 |
| Apr 17, 2026 | 55.30 | 55.40 | 54.85 | 55.20 | 52.19 | -1.43% | 51,550 |
| Apr 16, 2026 | 55.25 | 56.30 | 55.20 | 56.00 | 52.95 | 1.17% | 40,300 |
| Apr 15, 2026 | 55.40 | 55.55 | 54.60 | 55.35 | 52.33 | 1.93% | 45,150 |
| Apr 14, 2026 | 53.65 | 54.35 | 53.65 | 54.30 | 51.34 | 1.31% | 19,500 |
| Apr 13, 2026 | 54.20 | 54.20 | 53.55 | 53.60 | 50.68 | -1.56% | 7,750 |
| Apr 10, 2026 | 54.50 | 54.95 | 53.95 | 54.45 | 51.48 | 2.93% | 54,150 |
| Apr 9, 2026 | 53.45 | 53.80 | 52.90 | 52.90 | 50.02 | -0.28% | 15,050 |
| Apr 8, 2026 | 51.00 | 55.00 | 50.85 | 53.05 | 50.16 | 3.82% | 62,100 |
| Apr 2, 2026 | 51.70 | 51.80 | 51.00 | 51.10 | 48.31 | -1.16% | 10,300 |
| Apr 1, 2026 | 51.50 | 51.90 | 51.05 | 51.70 | 48.88 | 3.90% | 15,650 |
| Mar 31, 2026 | 50.00 | 51.35 | 49.72 | 49.76 | 47.05 | -2.24% | 39,150 |
| Mar 30, 2026 | 50.75 | 51.65 | 49.98 | 50.90 | 48.12 | 0.10% | 31,250 |
| Mar 27, 2026 | 51.15 | 51.40 | 50.65 | 50.85 | 48.08 | -1.83% | 25,000 |
| Mar 26, 2026 | 52.05 | 52.15 | 51.50 | 51.80 | 48.98 | -1.80% | 64,400 |
| Mar 25, 2026 | 52.50 | 52.80 | 52.00 | 52.75 | 49.87 | -0.47% | 44,150 |
| Mar 24, 2026 | 52.15 | 53.00 | 52.00 | 53.00 | 50.11 | 1.92% | 17,900 |
| Mar 23, 2026 | 52.75 | 53.00 | 51.70 | 52.00 | 49.16 | - | 41,850 |
| Mar 20, 2026 | 52.05 | 52.90 | 51.70 | 52.00 | 49.16 | -1.61% | 48,000 |
| Mar 19, 2026 | 55.10 | 55.50 | 52.85 | 52.85 | 49.97 | -10.58% | 158,950 |
| Mar 18, 2026 | 57.80 | 59.50 | 57.80 | 59.10 | 55.88 | 2.78% | 53,000 |
| Mar 17, 2026 | 55.85 | 57.75 | 55.85 | 57.50 | 54.36 | 4.07% | 17,950 |
| Mar 16, 2026 | 55.30 | 55.60 | 55.20 | 55.25 | 52.24 | 0.27% | 33,800 |
| Mar 13, 2026 | 55.30 | 55.95 | 54.85 | 55.10 | 52.10 | -1.96% | 48,400 |
| Mar 12, 2026 | 56.85 | 57.20 | 56.00 | 56.20 | 53.14 | -2.43% | 46,950 |
| Mar 11, 2026 | 57.85 | 57.95 | 57.00 | 57.60 | 54.46 | -0.43% | 19,600 |
| Mar 10, 2026 | 57.80 | 58.55 | 57.25 | 57.85 | 54.70 | 0.87% | 7,100 |
| Mar 9, 2026 | 58.20 | 58.25 | 57.00 | 57.35 | 54.22 | -1.63% | 30,800 |
| Mar 6, 2026 | 58.00 | 58.70 | 57.95 | 58.30 | 55.12 | - | 11,360 |
| Mar 5, 2026 | 58.15 | 58.90 | 58.10 | 58.30 | 55.12 | 1.57% | 11,040 |
| Mar 4, 2026 | 60.00 | 60.00 | 57.40 | 57.40 | 54.27 | -1.54% | 15,850 |
| Mar 3, 2026 | 59.50 | 60.25 | 58.30 | 58.30 | 55.12 | 2.55% | 48,750 |
| Mar 2, 2026 | 58.80 | 58.80 | 56.60 | 56.85 | 53.75 | -3.32% | 32,984 |
| Feb 27, 2026 | 57.90 | 59.20 | 57.40 | 58.80 | 55.59 | 4.07% | 49,623 |
| Feb 26, 2026 | 57.70 | 57.80 | 56.50 | 56.50 | 53.42 | -3.00% | 60,450 |
| Feb 25, 2026 | 58.25 | 58.25 | 57.80 | 58.25 | 55.07 | 2.64% | 6,350 |
| Feb 24, 2026 | 58.40 | 58.40 | 56.25 | 56.75 | 53.66 | -3.40% | 36,150 |
| Feb 23, 2026 | 58.50 | 59.35 | 58.50 | 58.75 | 55.55 | 0.77% | 22,650 |
| Feb 20, 2026 | 60.15 | 61.60 | 57.30 | 58.30 | 55.12 | -5.36% | 127,300 |
| Feb 16, 2026 | 61.80 | 63.40 | 61.25 | 61.60 | 58.24 | 0.65% | 8,000 |
| Feb 13, 2026 | 62.05 | 62.05 | 61.00 | 61.20 | 57.86 | -2.16% | 10,500 |
| Feb 12, 2026 | 62.80 | 64.55 | 61.85 | 62.55 | 59.14 | -3.55% | 25,000 |
| Feb 11, 2026 | 64.65 | 65.15 | 64.65 | 64.85 | 61.31 | 0.23% | 4,500 |
| Feb 10, 2026 | 63.55 | 65.05 | 63.55 | 64.70 | 61.17 | 1.89% | 46,500 |
| Feb 9, 2026 | 61.75 | 64.00 | 61.75 | 63.50 | 60.04 | 7.63% | 31,850 |
| Feb 6, 2026 | 59.35 | 59.45 | 58.80 | 59.00 | 55.78 | -1.26% | 22,200 |
| Feb 5, 2026 | 60.40 | 60.40 | 59.00 | 59.75 | 56.49 | -0.08% | 13,100 |
| Feb 4, 2026 | 60.00 | 60.00 | 58.90 | 59.80 | 56.54 | -1.40% | 39,350 |
| Feb 3, 2026 | 61.45 | 61.45 | 59.70 | 60.65 | 57.34 | -0.57% | 81,300 |
| Feb 2, 2026 | 61.35 | 62.50 | 60.25 | 61.00 | 57.67 | -2.32% | 64,800 |
| Jan 30, 2026 | 62.90 | 62.90 | 62.00 | 62.45 | 59.04 | -1.96% | 32,300 |
| Jan 29, 2026 | 63.50 | 63.70 | 62.60 | 63.70 | 60.23 | 0.08% | 18,150 |
| Jan 28, 2026 | 63.30 | 64.10 | 63.05 | 63.65 | 60.18 | -2.08% | 62,950 |
| Jan 27, 2026 | 64.70 | 66.10 | 64.30 | 65.00 | 61.46 | 1.48% | 34,800 |
| Jan 26, 2026 | 64.70 | 65.40 | 64.00 | 64.05 | 60.56 | -5.39% | 105,450 |
| Jan 23, 2026 | 65.45 | 68.35 | 65.15 | 67.70 | 64.01 | 3.91% | 25,950 |
| Jan 22, 2026 | 65.80 | 66.15 | 64.85 | 65.15 | 61.60 | -0.99% | 33,000 |
| Jan 21, 2026 | 66.15 | 67.95 | 65.45 | 65.80 | 62.21 | -0.83% | 22,100 |
| Jan 20, 2026 | 66.70 | 66.70 | 66.00 | 66.35 | 62.73 | -0.97% | 15,000 |
| Jan 19, 2026 | 67.60 | 68.95 | 66.60 | 67.00 | 63.35 | -0.89% | 43,900 |
| Jan 16, 2026 | 66.75 | 69.00 | 66.75 | 67.60 | 63.91 | 1.12% | 13,000 |
| Jan 15, 2026 | 66.75 | 68.55 | 66.60 | 66.85 | 63.20 | -1.11% | 40,000 |
| Jan 14, 2026 | 68.25 | 68.25 | 67.25 | 67.60 | 63.91 | -1.02% | 18,000 |
| Jan 13, 2026 | 68.80 | 69.05 | 67.80 | 68.30 | 64.58 | -1.16% | 70,350 |
| Jan 12, 2026 | 71.40 | 71.40 | 68.50 | 69.10 | 65.33 | -3.09% | 58,438 |
| Jan 9, 2026 | 71.60 | 71.60 | 70.80 | 71.30 | 67.41 | -0.70% | 19,200 |
| Jan 8, 2026 | 73.75 | 74.75 | 71.45 | 71.80 | 67.88 | -2.64% | 37,200 |
| Jan 7, 2026 | 75.05 | 75.05 | 73.35 | 73.75 | 69.73 | -3.34% | 18,400 |
| Jan 6, 2026 | 75.65 | 76.80 | 75.55 | 76.30 | 72.14 | 2.35% | 10,900 |
| Jan 5, 2026 | 75.45 | 76.10 | 74.50 | 74.55 | 70.48 | -2.04% | 25,823 |
| Jan 2, 2026 | 76.10 | 77.95 | 76.10 | 76.10 | 71.95 | 0.33% | 20,900 |
| Dec 31, 2025 | 76.25 | 76.60 | 75.85 | 75.85 | 71.71 | -1.04% | 2,250 |
| Dec 30, 2025 | 76.65 | 76.95 | 76.05 | 76.65 | 72.47 | -2.11% | 32,645 |
| Dec 29, 2025 | 78.00 | 78.95 | 78.00 | 78.30 | 74.03 | 1.95% | 13,750 |
| Dec 24, 2025 | 76.60 | 78.45 | 76.50 | 76.80 | 72.61 | 0.92% | 1,800 |
| Dec 23, 2025 | 76.30 | 77.55 | 75.40 | 76.10 | 71.95 | 0.93% | 10,550 |
| Dec 22, 2025 | 74.65 | 76.10 | 74.65 | 75.40 | 71.29 | 0.40% | 26,400 |
| Dec 19, 2025 | 74.40 | 75.15 | 74.35 | 75.10 | 71.00 | 0.87% | 33,550 |
| Dec 18, 2025 | 74.25 | 74.45 | 74.25 | 74.45 | 70.39 | -0.67% | 11,850 |
| Dec 17, 2025 | 74.95 | 75.15 | 74.50 | 74.95 | 70.86 | -0.53% | 12,800 |
| Dec 16, 2025 | 75.35 | 75.35 | 74.75 | 75.35 | 71.24 | -2.90% | 31,300 |
| Dec 15, 2025 | 76.50 | 78.15 | 76.50 | 77.60 | 73.37 | 1.44% | 31,650 |
| Dec 12, 2025 | 76.45 | 76.80 | 76.20 | 76.50 | 72.33 | 0.07% | 34,150 |
| Dec 11, 2025 | 76.00 | 76.70 | 75.50 | 76.45 | 72.28 | 2.07% | 6,100 |
| Dec 10, 2025 | 75.35 | 75.40 | 74.15 | 74.90 | 70.82 | -0.60% | 22,100 |
| Dec 9, 2025 | 75.80 | 75.80 | 74.35 | 75.35 | 71.24 | -0.66% | 12,250 |
| Dec 8, 2025 | 76.85 | 77.40 | 75.55 | 75.85 | 71.71 | -0.20% | 8,700 |
| Dec 5, 2025 | 73.65 | 76.00 | 72.50 | 76.00 | 71.86 | 2.01% | 9,300 |
| Dec 4, 2025 | 74.70 | 74.70 | 73.65 | 74.50 | 70.44 | -0.86% | 27,400 |
| Dec 3, 2025 | 76.90 | 76.90 | 73.20 | 75.15 | 71.05 | -2.40% | 11,850 |
| Dec 2, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 72.80 | 1.58% | 20,450 |
| Dec 1, 2025 | 76.45 | 76.45 | 75.80 | 75.80 | 71.67 | -2.57% | 4,200 |
| Nov 28, 2025 | 77.95 | 78.00 | 76.60 | 77.80 | 73.56 | 1.04% | 11,300 |