X Financial (XYF) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
XYF Stock Price Trajectory (2018–2026)
As of March 1, 2026, X Financial (XYF) trades at $4.98, representing a -50.9% return over the past year. The stock has delivered a +7.4% return over five years, 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 -91.8%, currently trading 59% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers COF (-2.4% 1Y), SYF (+13.9% 1Y), and SYF-PB (+2.0% 1Y), XYF has underperformed the peer group average. Compare XYF vs COF →
Historical Price Data
Showing 30 of 1,871 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 5.03 | 5.04 | 4.97 | 4.98 | 4 | -0.80% |
| 2026-02-26 | 5.02 | 5.08 | 4.99 | 5.02 | 5 | -0.99% |
| 2026-02-25 | 5.11 | 5.12 | 4.97 | 5.07 | 5 | -0.78% |
| 2026-02-24 | 4.80 | 5.17 | 4.80 | 5.11 | 5 | +6.46% |
| 2026-02-23 | 4.94 | 4.98 | 4.78 | 4.80 | 4 | -3.23% |
| 2026-02-20 | 5.08 | 5.09 | 4.91 | 4.96 | 4 | -3.13% |
| 2026-02-19 | 5.19 | 5.32 | 5.05 | 5.12 | 165K | -0.78% |
| 2026-02-18 | 5.20 | 5.22 | 5.10 | 5.16 | 94K | +1.38% |
| 2026-02-17 | 5.16 | 5.16 | 5.09 | 5.09 | 13K | -1.36% |
| 2026-02-13 | 5.11 | 5.26 | 5.10 | 5.16 | 103K | +1.18% |
| 2026-02-12 | 5.21 | 5.21 | 4.96 | 5.10 | 173K | -2.49% |
| 2026-02-11 | 5.39 | 5.39 | 5.14 | 5.23 | 120K | -2.61% |
| 2026-02-10 | 5.32 | 5.52 | 5.32 | 5.37 | 62K | +0.75% |
| 2026-02-09 | 5.28 | 5.43 | 5.09 | 5.33 | 164K | +1.33% |
| 2026-02-06 | 5.18 | 5.32 | 5.12 | 5.26 | 288K | +2.94% |
| 2026-02-05 | 5.17 | 5.25 | 4.93 | 5.11 | 313K | -1.92% |
| 2026-02-04 | 5.15 | 5.28 | 5.03 | 5.21 | 192K | +1.17% |
| 2026-02-03 | 5.24 | 5.40 | 5.00 | 5.15 | 307K | -1.90% |
| 2026-02-02 | 5.10 | 5.28 | 5.03 | 5.25 | 185K | +1.94% |
| 2026-01-30 | 5.15 | 5.33 | 5.05 | 5.15 | 311K | -1.15% |
| 2026-01-29 | 5.74 | 5.74 | 5.10 | 5.21 | 722K | -9.23% |
| 2026-01-28 | 5.84 | 5.91 | 5.70 | 5.74 | 147K | -1.88% |
| 2026-01-27 | 5.64 | 5.87 | 5.58 | 5.85 | 234K | +4.65% |
| 2026-01-26 | 5.99 | 6.04 | 5.46 | 5.59 | 425K | -6.68% |
| 2026-01-24 | 6.00 | 6.13 | 5.99 | 5.99 | 128K | 0.00% |
| 2026-01-23 | 6.00 | 6.13 | 5.99 | 5.99 | 131K | -0.17% |
| 2026-01-22 | 5.79 | 6.15 | 5.74 | 6.00 | 350K | +3.63% |
| 2026-01-21 | 6.00 | 6.13 | 5.68 | 5.79 | 270K | -3.50% |
| 2026-01-20 | 6.09 | 6.22 | 6.00 | 6.00 | 250K | -1.80% |
| 2026-01-16 | 6.00 | 6.13 | 5.98 | 6.11 | 162K | +1.83% |
See XYF's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs XYF Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare XYF vs JPM
See how XYF stacks up against sector leader JPMorgan Chase & Co..
Start ComparisonFrequently Asked Questions
How has XYF stock performed recently?
XYF declined -50.9% over the past year, below its 5-year annualized CAGR of +7.4%. 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 -50.9% 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.