Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Qfin Holdings, Inc. - American Depositary Shares (QFIN)

15.06
+0.51 (3.51%)
NASDAQ · Last Trade: Mar 4th, 9:41 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Qfin Holdings, Inc. - American Depositary Shares (QFIN)

DateOpenHighLowCloseVolumeAdjusted Close
3/04/202614.7715.1514.7015.061,167,62615.06
3/03/202615.1115.1114.3314.551,212,66914.55
3/02/202614.2315.4614.0415.392,175,25415.39
2/27/202614.8414.8414.3514.5612,305,35614.56
2/26/202614.5314.9514.3614.901,089,49514.90
2/25/202614.8814.9314.4214.591,275,79414.59
2/24/202614.4414.8514.4314.731,688,14514.73
2/23/202614.7814.8814.2814.561,448,99514.56
2/20/202614.9715.2114.7114.941,616,00114.94
2/19/202615.3015.3514.9615.10881,98615.10
2/18/202615.7615.7815.1415.32934,60715.32
2/17/202615.4616.0915.1515.731,276,25015.73
2/13/202615.6015.8615.4615.551,144,53315.55
2/12/202615.7816.0015.1915.621,140,46915.62
2/11/202616.3016.6615.6915.781,721,78915.78
2/10/202616.7016.8016.4416.531,560,86316.53
2/09/202616.0517.0816.0016.341,796,21916.34
2/06/202615.4516.1715.2116.082,049,06816.08
2/05/202615.1615.3414.8415.041,162,64315.04
2/04/202615.0715.3114.7915.201,689,30215.20
2/03/202615.4015.5814.8415.071,587,91115.07
2/02/202615.4715.8515.2915.531,043,08015.53
1/30/202615.9516.1415.5015.551,032,37915.55
1/29/202616.2716.4115.6915.901,348,41915.90
1/28/202616.0516.2715.9516.071,163,42416.07
1/27/202616.2816.6415.9816.001,235,20716.00
1/26/202616.3316.6416.3016.40865,73216.40
1/23/202616.8416.9016.3216.421,462,48416.42
1/22/202616.2916.9416.2416.831,277,45216.83
1/21/202616.6616.7116.2016.291,767,05316.29
1/20/202616.7417.1316.4916.551,385,61416.55
1/16/202616.8216.9216.6316.761,257,23316.76
1/15/202616.9217.0716.7116.891,108,43216.89
1/14/202617.1417.1816.7716.921,212,34016.92
1/13/202617.3117.5317.0217.291,418,93017.29
1/12/202617.3618.0517.2517.391,739,99317.39
1/09/202618.1718.1817.2017.502,137,15817.50
1/08/202618.2018.6518.0718.141,273,20218.14
1/07/202619.0519.1318.3718.421,847,47218.42
1/06/202619.6619.7718.9919.041,288,09319.04
1/05/202619.1219.7818.8219.461,406,75719.46
1/02/202619.7820.2718.8819.051,358,47119.05
12/31/202519.4119.7019.1719.271,164,86519.27
12/30/202519.4520.3019.3819.571,410,27019.57
12/29/202519.6419.6418.8019.482,373,14719.48
12/26/202519.6920.1019.3420.001,037,49320.00
12/24/202519.4019.9919.2519.801,065,43319.80
12/23/202519.4819.9119.3019.731,564,72019.73
12/22/202519.0920.0519.0919.451,812,49819.45
12/19/202519.0019.5318.8518.992,765,33518.99
12/18/202519.1019.1918.7018.982,664,69718.98
12/17/202519.2719.7518.8718.891,561,82818.89
12/16/202519.1419.1818.8019.102,039,53519.10
12/15/202519.8119.9019.1819.211,849,90619.21
12/12/202519.6419.9019.4119.812,443,60519.81
12/11/202519.5419.6419.1319.412,465,28619.41
12/10/202519.2219.9219.1319.631,936,40419.63
12/09/202519.1919.3818.8319.261,997,31819.26
12/08/202519.5019.8219.1519.292,436,11019.29
12/05/202519.2519.8919.0219.573,014,04919.57