Get the Stockscreener App
26.51
1.26%
0.33
After Hours:
26.62
0.11
+0.41%
Qfin Holdings Inc Adr Stock (QFIN) Price History
The historical daily chart and data for Qfin Holdings Inc Adr stock (QFIN), show that the latest closing stock price as of October 23, 2025, is $26.51.
- Qfin Holdings Inc Adr all-time high stock price is $48.94, occurred on March 27, 2025.
- The lowest Qfin Holdings Inc Adr stock price recorded was $6.37 on March 18, 2020. Since then, Qfin Holdings Inc Adr's stock price has risen over 316.17% to $26.51 now.
- The 52-week high stock price for QFIN is $48.94, representing a 84.61% increase from the current share price, occurred on March 27, 2025.
- The 52-week low stock price for QFIN is $24.83, indicating a -6.34% decrease from the current share price, occurred on October 17, 2025.
- The closing price of Qfin Holdings Inc Adr (QFIN) stock in the beginning of 2024 was $22.54. The stock closed the year at $20.36, a loss of over -9.67% for the year.
The table below shows more information about QFIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 23, 2025 | $26.73 | $25.90 | $0.83 | 1,258,603.0 | +1.26% |
| Oct 22, 2025 | $26.76 | $25.30 | $1.46 | 2,093,828.0 | +2.67% |
| Oct 21, 2025 | $26.03 | $25.29 | $0.74 | 948,818.0 | -0.23% |
| Oct 20, 2025 | $25.82 | $25.19 | $0.63 | 1,058,210.0 | +1.39% |
| Oct 17, 2025 | $25.69 | $24.83 | $0.86 | 2,552,147.0 | -0.32% |
| Oct 16, 2025 | $26.24 | $25.21 | $1.03 | 1,669,740.0 | -3.40% |
| Oct 15, 2025 | $26.94 | $26.10 | $0.84 | 1,159,919.0 | -1.28% |
| Oct 14, 2025 | $27.04 | $26.29 | $0.75 | 1,674,125.0 | -1.78% |
| Oct 13, 2025 | $27.98 | $26.82 | $1.16 | 1,125,253.0 | +0.00% |
| Oct 10, 2025 | $28.99 | $26.77 | $2.22 | 1,808,591.0 | -3.23% |
| Oct 09, 2025 | $28.63 | $27.88 | $0.7452 | 1,755,609.0 | -2.17% |
| Oct 08, 2025 | $29.09 | $28.30 | $0.79 | 1,326,462.0 | +0.92% |
| Oct 07, 2025 | $30.40 | $28.17 | $2.23 | 2,314,907.0 | -6.64% |
| Oct 06, 2025 | $30.58 | $29.48 | $1.10 | 1,115,951.0 | +2.58% |
| Oct 03, 2025 | $30.99 | $29.27 | $1.72 | 854,858.0 | -3.78% |
| Oct 02, 2025 | $31.08 | $30.17 | $0.91 | 1,708,671.0 | +3.30% |
| Oct 01, 2025 | $30.21 | $29.01 | $1.20 | 1,207,976.0 | +3.16% |
| Sep 30, 2025 | $29.90 | $28.73 | $1.17 | 1,735,756.0 | -3.26% |
| Sep 29, 2025 | $30.03 | $29.11 | $0.92 | 1,636,304.0 | +0.00% |
| Sep 26, 2025 | $30.75 | $29.32 | $1.43 | 1,765,754.0 | -2.52% |
| Sep 25, 2025 | $31.65 | $30.32 | $1.33 | 2,103,057.0 | -2.09% |
| Sep 24, 2025 | $32.28 | $31.11 | $1.17 | 2,088,093.0 | -1.05% |
Qfin Holdings Inc Adr Stock (QFIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Qfin Holdings Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QFIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Qfin Holdings Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Qfin Holdings Inc Adr Stock (QFIN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $31.08 | $24.83 | $6.25 | 26,892,271.0 | -7.89% |
| Sep, 2025 | $32.69 | $27.64 | $5.05 | 37,090,578.0 | -1.17% |
| Aug, 2025 | $34.95 | $28.46 | $6.49 | 44,940,606.0 | -15.18% |
| Jul, 2025 | $45.05 | $33.27 | $11.78 | 41,464,616.0 | -20.83% |
| Jun, 2025 | $46.18 | $40.05 | $6.13 | 21,818,445.0 | +5.50% |
| May, 2025 | $47.00 | $40.35 | $6.65 | 31,539,318.0 | +0.17% |
| Apr, 2025 | $46.13 | $34.00 | $12.13 | 49,749,729.0 | -8.64% |
| Mar, 2025 | $48.94 | $37.68 | $11.26 | 41,250,194.0 | +12.05% |
| Feb, 2025 | $46.25 | $38.23 | $8.02 | 25,897,937.0 | +0.45% |
| Jan, 2025 | $43.20 | $35.34 | $7.86 | 19,380,984.0 | +3.96% |
Qfin Holdings Inc Adr Stock (QFIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $40.31 | $35.26 | $5.05 | 24,791,992.0 | -1.02% |
| Nov, 2024 | $38.69 | $29.15 | $9.54 | 26,269,712.0 | +16.15% |
| Oct, 2024 | $35.23 | $29.73 | $5.49 | 34,903,207.0 | +10.06% |
| Sep, 2024 | $31.82 | $24.30 | $7.52 | 37,625,705.0 | +12.53% |
| Aug, 2024 | $26.50 | $18.13 | $8.37 | 34,074,821.0 | +30.43% |
| Jul, 2024 | $20.65 | $18.80 | $1.85 | 19,753,426.0 | +2.94% |
| Jun, 2024 | $20.77 | $19.02 | $1.75 | 20,926,619.0 | +2.12% |
| May, 2024 | $21.57 | $18.25 | $3.32 | 24,298,195.0 | +5.63% |
| Apr, 2024 | $20.61 | $17.76 | $2.85 | 21,768,916.0 | -0.76% |
| Mar, 2024 | $20.25 | $15.06 | $5.19 | 31,944,560.0 | +19.29% |
| Feb, 2024 | $15.97 | $13.71 | $2.26 | 16,091,255.0 | +7.67% |
| Jan, 2024 | $15.81 | $13.80 | $2.01 | 14,261,168.0 | -9.29% |
Qfin Holdings Inc Adr Stock (QFIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.02 | $13.90 | $2.12 | 12,627,523.0 | +1.93% |
| Nov, 2023 | $17.88 | $14.58 | $3.30 | 13,597,152.0 | +4.94% |
| Oct, 2023 | $17.61 | $13.68 | $3.93 | 12,028,637.0 | -3.71% |
| Sep, 2023 | $17.97 | $14.49 | $3.48 | 11,832,703.0 | -9.65% |
| Aug, 2023 | $19.60 | $15.41 | $4.19 | 16,001,301.0 | -14.83% |
| Jul, 2023 | $20.40 | $16.82 | $3.58 | 15,764,505.0 | +15.51% |
| Jun, 2023 | $17.90 | $13.66 | $4.23 | 19,249,272.0 | +25.67% |
| May, 2023 | $18.36 | $13.12 | $5.24 | 22,762,515.0 | -22.05% |
| Apr, 2023 | $20.16 | $16.17 | $3.99 | 10,958,711.0 | -9.07% |
| Mar, 2023 | $22.21 | $15.80 | $6.41 | 25,243,674.0 | -4.72% |
| Feb, 2023 | $25.49 | $20.13 | $5.36 | 20,372,057.0 | -15.62% |
| Jan, 2023 | $24.67 | $20.44 | $4.23 | 28,882,811.0 | +18.52% |
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):