X Financial (XYF) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
XYF Historical Performance
Short-Term Returns
XYF Stock Price Trajectory (2018–2026)
As of May 8, 2026, X Financial (XYF) trades at $5.20, representing a -59.5% return over the past year. The stock has delivered a +52.1% total return over five years (+4.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $60.90 on September 19, 2018. From this peak, XYF has corrected -91.5%, currently trading 42% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers QFIN (-69.0% 1Y), FINV (-38.8% 1Y), and LX (-74.6% 1Y), XYF has underperformed the peer group average. Compare XYF vs QFIN →
XYF Historical Price Data (2025–2026)
Showing 30 of 1,919 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.99 | 5.25 | 4.99 | 5.20 | 121K | +4.00% |
| 2026-05-06 | 5.01 | 5.07 | 4.87 | 5.00 | 77K | +0.60% |
| 2026-05-05 | 5.06 | 5.06 | 4.92 | 4.97 | 126K | -0.60% |
| 2026-05-04 | 4.87 | 5.05 | 4.84 | 5.00 | 146K | +3.95% |
| 2026-05-01 | 4.70 | 4.87 | 4.68 | 4.81 | 124K | +1.91% |
| 2026-04-30 | 4.75 | 4.75 | 4.46 | 4.72 | 110K | -4.45% |
| 2026-04-29 | 4.94 | 5.00 | 4.78 | 4.94 | 196K | +0.41% |
| 2026-04-28 | 4.97 | 4.97 | 4.78 | 4.92 | 115K | -0.81% |
| 2026-04-27 | 5.08 | 5.08 | 4.90 | 4.96 | 123K | -1.20% |
| 2026-04-24 | 4.90 | 5.04 | 4.89 | 5.02 | 45K | +1.41% |
| 2026-04-23 | 5.00 | 5.00 | 4.81 | 4.95 | 164K | -1.98% |
| 2026-04-22 | 4.70 | 5.05 | 4.66 | 5.05 | 160K | +7.91% |
| 2026-04-21 | 4.77 | 4.83 | 4.60 | 4.68 | 155K | -1.89% |
| 2026-04-20 | 4.73 | 4.83 | 4.67 | 4.77 | 69K | +0.85% |
| 2026-04-17 | 4.82 | 4.92 | 4.69 | 4.73 | 267K | +0.42% |
| 2026-04-16 | 4.59 | 4.88 | 4.59 | 4.71 | 208K | +2.84% |
| 2026-04-15 | 4.54 | 4.70 | 4.51 | 4.58 | 140K | +0.22% |
| 2026-04-14 | 4.53 | 4.75 | 4.41 | 4.57 | 174K | +0.44% |
| 2026-04-13 | 4.18 | 4.55 | 4.17 | 4.55 | 130K | +5.57% |
| 2026-04-10 | 4.32 | 4.53 | 4.24 | 4.31 | 134K | -1.60% |
| 2026-04-09 | 4.33 | 4.38 | 4.23 | 4.38 | 95K | -0.45% |
| 2026-04-08 | 4.52 | 4.52 | 4.33 | 4.40 | 128K | +2.80% |
| 2026-04-07 | 4.25 | 4.33 | 4.24 | 4.28 | 82K | -0.93% |
| 2026-04-06 | 4.22 | 4.51 | 4.22 | 4.32 | 224K | +2.37% |
| 2026-04-02 | 4.01 | 4.34 | 4.01 | 4.22 | 174K | +2.43% |
| 2026-04-01 | 4.12 | 4.25 | 4.03 | 4.12 | 149K | 0.00% |
| 2026-03-31 | 3.93 | 4.12 | 3.78 | 4.12 | 208K | +6.19% |
| 2026-03-30 | 3.69 | 4.08 | 3.67 | 3.88 | 251K | +6.59% |
| 2026-03-27 | 3.31 | 3.95 | 3.30 | 3.64 | 292K | +6.74% |
| 2026-03-26 | 3.85 | 4.19 | 3.40 | 3.41 | 977K | -26.19% |
See XYF's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs XYF Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare XYF vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonXYF — Frequently Asked Questions
Quick answers to the most common questions about buying XYF stock.
How has XYF stock performed recently?
XYF declined -59.5% over the past year, below its 5-year annualized CAGR of +4.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is XYF's all-time high price?
X Financial reached $60.90 on 2018-09-19. The 52-week high is $20.36. Current 1-year return of -59.5% places the stock further from historical peaks.
Where can I download XYF historical price data?
This page provides XYF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.