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

6.4600
-0.0050 (-0.08%)
NASDAQ · Last Trade: Oct 4th, 3:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20266.526.556.256.462,649,9476.46
10/01/20266.696.716.416.462,205,7996.46
9/30/20266.836.886.706.702,046,6696.70
9/29/20267.027.026.726.762,553,8006.76
9/28/20267.267.327.037.051,576,1137.05
9/25/20267.447.527.287.301,455,8367.30
9/24/20267.587.627.447.483,276,6487.48
9/23/20267.807.847.607.611,760,7717.61
9/22/20268.048.107.707.872,269,1297.87
9/21/20268.128.127.867.931,763,9047.93
9/18/20268.298.358.078.093,423,1208.09
9/17/20268.258.348.108.291,028,4778.29
9/16/20268.058.258.008.181,496,3178.18
9/15/20268.378.428.018.052,998,1658.05
9/14/20268.458.608.458.47869,4628.47
9/11/20268.508.648.458.471,442,5148.47
9/10/20268.458.658.418.471,410,2398.47
9/09/20268.388.638.388.601,934,4578.60
9/08/20268.979.048.778.842,396,5638.38
9/04/20268.709.168.709.061,873,5848.59
9/03/20268.648.888.468.722,256,6178.27
9/02/20268.388.638.358.551,995,9948.11
9/01/20268.658.708.368.382,946,9977.94
8/31/20268.708.898.618.662,967,2868.21
8/28/20269.159.168.728.803,892,5688.34
8/27/20269.429.428.799.174,853,3278.69
8/26/20269.7610.499.219.3511,286,7448.86
8/25/202611.0911.5510.9211.539,756,91010.93
8/24/202611.4511.5810.8510.994,548,94810.42
8/21/202611.7011.7011.4411.571,436,46110.97
8/20/202611.7911.9011.2511.452,647,92510.85
8/19/202611.9512.0911.7211.792,445,69611.18
8/18/202611.9612.1611.8512.061,224,06111.43
8/17/202612.3512.3811.9211.941,127,89611.32
8/14/202612.4712.5312.1012.271,626,27211.63
8/13/202612.5312.6412.3412.491,304,43011.84
8/12/202612.7912.8012.2112.571,964,00911.92
8/11/202612.8013.0012.6212.801,078,33812.13
8/10/202613.2113.2412.7613.031,660,12812.35
8/07/202613.1913.3312.9513.24971,40712.55
8/06/202613.0813.1412.8013.021,043,51612.34
8/05/202613.5913.6013.1213.14686,90112.46
8/04/202613.8613.9113.3813.56961,63412.85
8/03/202613.9414.0613.5713.86932,87613.14
7/31/202613.8213.9513.6313.881,094,27913.16
7/30/202613.7613.9113.5613.85706,14013.13
7/29/202613.7313.9913.6613.76962,68413.04
7/28/202613.2813.6613.1813.631,049,17812.92
7/27/202613.2513.6213.0613.56922,97812.85
7/24/202613.1113.3012.7113.191,038,98112.50
7/23/202613.0613.2412.9413.13535,29012.45
7/22/202613.1113.2113.0413.18515,25912.49
7/21/202613.0713.4813.0513.25800,87312.56
7/20/202612.9513.2912.8513.07631,52012.39
7/17/202612.5512.9912.4212.731,221,37412.07
7/16/202613.0913.2512.8412.851,090,46812.18
7/15/202612.4712.9812.4212.901,486,01912.23
7/14/202612.8012.8512.1712.272,183,47811.63
7/13/202613.2813.6012.6512.801,546,82912.13
7/10/202614.8814.9213.1913.203,288,77412.51
7/09/202614.7715.0714.6114.881,105,51414.11
7/08/202614.7814.9014.3714.751,267,87113.98
7/07/202615.0815.5014.4614.511,056,55813.76
7/06/202615.4915.6814.6715.271,988,58614.48