CNFinance Holdings Limited (CNF) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +8.4%
- 3M
- -8.8%
- YTD
- -65.7%
- 1Y
- -58.6%
- 3Y
- -55.9%
- 5Y
- -47.5%
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
- -67.5%
CNF Stock Price Trajectory (2018–2026)
As of November 8, 2026, CNFinance Holdings Limited (CNF) trades at $2.00, representing a -58.6% return over the past year. The stock has delivered a -96.0% total return over five years (-47.5% 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 -97.4%, currently trading 36% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers QFIN (-75.3% 1Y), FINV (-51.2% 1Y), and LX (-84.5% 1Y), CNF has underperformed the peer group average. Compare CNF vs QFIN →
CNF Historical Price Data · from 2018
Rows 1–50 of 2,010| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 2.17 | 2.17 | 1.92 | 2.00 | 12K | +0.50% |
| 2026-11-05 | 2.00 | 2.18 | 1.92 | 1.99 | 20K | -4.78% |
| 2026-11-04 | 2.09 | 2.09 | 2.09 | 2.09 | 905 | +3.47% |
| 2026-11-03 | 1.92 | 2.02 | 1.92 | 2.02 | 3K | +2.02% |
| 2026-11-02 | 1.95 | 2.06 | 1.81 | 1.98 | 10K | +1.54% |
| 2026-10-30 | 1.94 | 1.98 | 1.80 | 1.95 | 5K | 0.00% |
| 2026-10-29 | 1.81 | 1.95 | 1.81 | 1.95 | 4K | +8.33% |
| 2026-10-28 | 1.77 | 1.80 | 1.75 | 1.80 | 3K | 0.00% |
| 2026-10-27 | 1.80 | 1.80 | 1.78 | 1.80 | 2K | +2.86% |
| 2026-10-26 | 1.84 | 1.84 | 1.75 | 1.75 | 800 | -3.85% |
| 2026-10-23 | 1.94 | 1.94 | 1.75 | 1.82 | 11K | -4.21% |
| 2026-10-22 | 1.90 | 1.90 | 1.90 | 1.90 | 1K | +1.06% |
| 2026-10-21 | 1.87 | 1.88 | 1.80 | 1.88 | 2K | -4.57% |
| 2026-10-20 | 1.90 | 1.98 | 1.89 | 1.97 | 2K | +0.51% |
| 2026-10-19 | 1.95 | 1.96 | 1.91 | 1.96 | 1K | +1.03% |
| 2026-10-16 | 1.79 | 1.95 | 1.79 | 1.94 | 3K | -1.02% |
| 2026-10-15 | 1.91 | 2.00 | 1.90 | 1.96 | 8K | -3.45% |
| 2026-10-14 | 1.94 | 2.09 | 1.90 | 2.03 | 12K | +6.84% |
| 2026-10-13 | 1.98 | 1.98 | 1.90 | 1.90 | 600 | -2.06% |
| 2026-10-12 | 1.90 | 1.99 | 1.90 | 1.94 | 2K | -0.51% |
| 2026-10-09 | 1.95 | 1.96 | 1.91 | 1.95 | 2K | -1.52% |
| 2026-10-08 | 1.86 | 1.98 | 1.86 | 1.98 | 3K | +4.76% |
| 2026-10-07 | 1.90 | 2.23 | 1.37 | 1.89 | 72K | -0.53% |
| 2026-10-06 | 1.82 | 1.90 | 1.82 | 1.90 | 3K | -0.52% |
| 2026-10-05 | 1.93 | 2.01 | 1.86 | 1.91 | 4K | -1.04% |
| 2026-10-02 | 1.94 | 1.94 | 1.90 | 1.93 | 1K | -3.50% |
| 2026-10-01 | 1.90 | 2.01 | 1.90 | 2.00 | 840 | +2.56% |
| 2026-09-30 | 1.90 | 1.95 | 1.90 | 1.95 | 1K | 0.00% |
| 2026-09-29 | 1.95 | 1.95 | 1.95 | 1.95 | 419 | -2.01% |
| 2026-09-28 | 1.90 | 2.00 | 1.89 | 1.99 | 6K | +1.02% |
| 2026-09-25 | 1.94 | 2.14 | 1.82 | 1.97 | 23K | +5.35% |
| 2026-09-24 | 1.76 | 1.87 | 1.76 | 1.87 | 700 | +7.47% |
| 2026-09-23 | 1.90 | 1.92 | 1.74 | 1.74 | 7K | -4.40% |
| 2026-09-22 | 1.82 | 1.90 | 1.82 | 1.82 | 2K | -2.15% |
| 2026-09-21 | 1.89 | 1.89 | 1.75 | 1.86 | 8K | -1.06% |
| 2026-09-18 | 1.88 | 1.88 | 1.82 | 1.88 | 2K | 0.00% |
| 2026-09-17 | 1.84 | 1.88 | 1.78 | 1.88 | 3K | +2.73% |
| 2026-09-16 | 1.85 | 1.85 | 1.83 | 1.83 | 500 | +0.55% |
| 2026-09-15 | 1.90 | 1.90 | 1.76 | 1.82 | 2K | -4.21% |
| 2026-09-14 | 1.96 | 1.96 | 1.90 | 1.90 | 2K | -2.56% |
| 2026-09-11 | 1.95 | 1.95 | 1.95 | 1.95 | 600 | -2.50% |
| 2026-09-10 | 1.99 | 2.00 | 1.90 | 2.00 | 12K | -2.91% |
| 2026-09-09 | 2.04 | 2.06 | 2.04 | 2.06 | 319 | +2.49% |
| 2026-09-08 | 2.16 | 2.16 | 1.94 | 2.01 | 21K | -8.64% |
| 2026-09-04 | 2.20 | 2.20 | 2.18 | 2.20 | 900 | +0.92% |
| 2026-09-03 | 2.23 | 2.29 | 2.17 | 2.18 | 3K | -0.91% |
| 2026-09-02 | 2.24 | 2.25 | 2.17 | 2.20 | 4K | -2.22% |
| 2026-09-01 | 2.17 | 2.25 | 2.11 | 2.25 | 2K | +2.27% |
| 2026-08-31 | 2.12 | 2.22 | 2.12 | 2.20 | 900 | +0.46% |
| 2026-08-28 | 2.21 | 2.21 | 2.17 | 2.19 | 1K | +0.92% |
CNF Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -58.6% over the past year, below its 5-year annualized CAGR of -47.5%. 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 $6.49. Current 1-year return of -58.6% 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.