CNFinance Holdings Limited (CNF) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -8.8%
- 3M
- -33.9%
- YTD
- -48.5%
- 1Y
- -45.7%
- 3Y
- -52.9%
- 5Y
- -36.7%
Loading 10-year price history...
CNF Historical Performance
CNF Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -27.5%
- 2019 annual price return
- -24.5%
- 2020 annual price return
- -2.5%
- 2021 annual price return
- +24.4%
- 2022 annual price return
- -59.1%
- 2023 annual price return
- +43.2%
- 2024 annual price return
- -56.8%
- 2025 annual price return
- -41.8%
- 2026 annual price return
- -12.8%
CNF Stock Price Trajectory (2018–2026)
As of June 21, 2026, CNFinance Holdings Limited (CNF) trades at $3.09, representing a -45.7% return over the past year. The stock has delivered a -89.8% total return over five years (-36.7% 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 30% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers QFIN (-64.7% 1Y), FINV (-50.9% 1Y), and LX (-71.7% 1Y), CNF has underperformed the peer group average. Compare CNF vs QFIN →
CNF Historical Price Data · from 2018
Rows 1–50 of 1,910| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 3.09 | 3.09 | 3.09 | 3.09 | 214 | -0.32% |
| 2026-06-17 | 3.17 | 3.19 | 2.92 | 3.10 | 2K | +0.32% |
| 2026-06-16 | 3.06 | 3.10 | 3.06 | 3.09 | 477 | +0.98% |
| 2026-06-15 | 3.20 | 3.20 | 2.83 | 3.06 | 5K | -1.29% |
| 2026-06-12 | 3.20 | 3.20 | 3.10 | 3.10 | 3K | 0.00% |
| 2026-06-11 | 3.17 | 3.17 | 3.10 | 3.10 | 830 | 0.00% |
| 2026-06-10 | 3.18 | 3.18 | 3.00 | 3.10 | 2K | +6.53% |
| 2026-06-09 | 3.02 | 3.14 | 2.91 | 2.91 | 3K | -3.32% |
| 2026-06-08 | 3.05 | 3.20 | 3.00 | 3.01 | 3K | -5.35% |
| 2026-06-05 | 3.16 | 3.20 | 3.05 | 3.18 | 3K | +0.95% |
| 2026-06-04 | 2.95 | 3.15 | 2.95 | 3.15 | 1K | +5.35% |
| 2026-06-03 | 3.13 | 3.15 | 2.99 | 2.99 | 2K | -4.17% |
| 2026-06-02 | 3.12 | 3.16 | 3.08 | 3.12 | 1K | 0.00% |
| 2026-06-01 | 3.14 | 3.16 | 3.08 | 3.12 | 1K | +2.63% |
| 2026-05-29 | 3.14 | 3.15 | 2.99 | 3.04 | 3K | -0.65% |
| 2026-05-28 | 3.00 | 3.16 | 3.00 | 3.06 | 2K | +1.66% |
| 2026-05-27 | 3.17 | 3.17 | 3.00 | 3.01 | 2K | -2.90% |
| 2026-05-26 | 3.02 | 3.17 | 2.90 | 3.10 | 18K | -2.82% |
| 2026-05-22 | 3.17 | 3.20 | 3.00 | 3.19 | 4K | +0.63% |
| 2026-05-21 | 3.18 | 3.18 | 3.05 | 3.17 | 4K | +1.60% |
| 2026-05-20 | 3.06 | 3.21 | 3.06 | 3.12 | 4K | -2.80% |
| 2026-05-19 | 3.25 | 3.80 | 3.01 | 3.21 | 8K | -5.31% |
| 2026-05-18 | 3.55 | 3.81 | 3.31 | 3.39 | 12K | +5.61% |
| 2026-05-15 | 3.36 | 3.57 | 3.11 | 3.21 | 10K | -16.19% |
| 2026-05-14 | 2.98 | 3.83 | 2.98 | 3.83 | 34K | +39.27% |
| 2026-05-13 | 3.04 | 3.17 | 2.75 | 2.75 | 21K | -10.71% |
| 2026-05-12 | 3.20 | 3.40 | 2.98 | 3.08 | 8K | +5.84% |
| 2026-05-11 | 3.18 | 3.18 | 2.88 | 2.91 | 9K | -4.59% |
| 2026-05-08 | 2.85 | 3.18 | 2.54 | 3.05 | 28K | -4.39% |
| 2026-05-07 | 3.06 | 3.20 | 3.00 | 3.19 | 3K | +4.25% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CNF — Frequently Asked Questions
Quick answers to the most common questions about buying CNF stock.
How has CNF stock performed recently?
CNF declined -45.7% over the past year, below its 5-year annualized CAGR of -36.7%. 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 -45.7% 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.