CNFinance Holdings Limited (CNF) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
CNF Historical Performance
Short-Term Returns
CNF Stock Price Trajectory (2018–2026)
As of May 6, 2026, CNFinance Holdings Limited (CNF) trades at $3.06, representing a -62.9% return over the past year. The stock has delivered a -91.3% total return over five years (-38.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $77.40 on November 7, 2018. From this peak, CNF has corrected -96.0%, currently trading 38% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers QFIN (-69.0% 1Y), FINV (-39.5% 1Y), and LX (-74.8% 1Y), CNF has underperformed the peer group average. Compare CNF vs QFIN →
CNF Historical Price Data (2018–2026)
Showing 30 of 1,880 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.13 | 3.17 | 3.00 | 3.06 | 1K | +0.66% |
| 2026-05-05 | 3.12 | 3.12 | 3.03 | 3.04 | 869 | +6.67% |
| 2026-05-04 | 2.64 | 2.88 | 2.64 | 2.85 | 2K | +7.55% |
| 2026-05-01 | 2.79 | 2.79 | 2.65 | 2.65 | 428 | -1.49% |
| 2026-04-30 | 2.81 | 2.81 | 2.60 | 2.69 | 1K | +0.37% |
| 2026-04-29 | 2.83 | 2.83 | 2.67 | 2.68 | 3K | -1.47% |
| 2026-04-28 | 2.79 | 2.79 | 2.72 | 2.72 | 12K | -7.80% |
| 2026-04-27 | 2.76 | 2.95 | 2.76 | 2.95 | 2K | +3.51% |
| 2026-04-24 | 3.11 | 3.14 | 2.85 | 2.85 | 684 | -16.91% |
| 2026-04-21 | 3.43 | 3.60 | 3.42 | 3.43 | 3K | 0.00% |
| 2026-04-20 | 3.20 | 3.43 | 3.20 | 3.43 | 3K | +7.18% |
| 2026-04-17 | 3.33 | 3.33 | 3.20 | 3.20 | 3K | -7.37% |
| 2026-04-16 | 3.10 | 3.52 | 2.95 | 3.46 | 6K | +16.72% |
| 2026-04-15 | 2.79 | 2.97 | 2.75 | 2.96 | 2K | +6.86% |
| 2026-04-14 | 2.92 | 2.92 | 2.59 | 2.77 | 7K | -7.67% |
| 2026-04-13 | 3.00 | 3.06 | 2.92 | 3.00 | 4K | -4.46% |
| 2026-04-10 | 3.10 | 3.14 | 3.10 | 3.14 | 9K | +0.16% |
| 2026-04-09 | 3.19 | 3.30 | 3.12 | 3.13 | 9K | -0.79% |
| 2026-04-08 | 3.18 | 3.18 | 3.16 | 3.16 | 397 | -2.17% |
| 2026-04-07 | 3.00 | 3.23 | 3.00 | 3.23 | 4K | -1.23% |
| 2026-04-06 | 3.20 | 3.27 | 3.20 | 3.27 | 1K | -0.08% |
| 2026-04-02 | 3.23 | 3.45 | 3.16 | 3.27 | 5K | -7.42% |
| 2026-04-01 | 3.54 | 3.54 | 3.54 | 3.54 | 511 | -9.59% |
| 2026-03-31 | 3.92 | 3.93 | 3.61 | 3.91 | 7K | -3.92% |
| 2026-03-30 | 3.94 | 4.07 | 3.94 | 4.07 | 3K | +2.51% |
| 2026-03-27 | 4.07 | 4.07 | 3.40 | 3.97 | 3K | -2.22% |
| 2026-03-26 | 3.85 | 4.11 | 3.82 | 4.06 | 2K | -1.46% |
| 2026-03-25 | 4.12 | 4.12 | 3.90 | 4.12 | 7K | +15.08% |
| 2026-03-24 | 3.59 | 3.73 | 3.58 | 3.58 | 5K | -9.14% |
| 2026-03-23 | 4.51 | 4.51 | 3.94 | 3.94 | 5K | -11.21% |
See CNF's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CNF Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CNF vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCNF — Frequently Asked Questions
Quick answers to the most common questions about buying CNF stock.
How has CNF stock performed recently?
CNF declined -62.9% over the past year, below its 5-year annualized CAGR of -38.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CNF's all-time high price?
CNFinance Holdings Limited reached $77.40 on 2018-11-07. The 52-week high is $8.80. Current 1-year return of -62.9% places the stock further from historical peaks.
Where can I download CNF historical price data?
This page provides CNF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.