5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
+40.80%
3 MONTH PERFORMANCE
+18.91%
6 MONTH PERFORMANCE
+17.18%
YEAR-TO-DATE PERFORMANCE
-6.45%
1 YEAR PERFORMANCE
-49.01%
CNFinance Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $5.54 | $5.66 (2.17%) | $5.68 | $5.54 | 1.11 K | $1.90 M |
| 02/18/2026 | $5.60 | $5.55 (-0.89%) | $5.60 | $5.40 | 1.02 K | $1.87 M |
| 02/17/2026 | $5.32 | $5.42 (1.88%) | $5.60 | $5.32 | 2.30 K | $1.82 M |
| 02/13/2026 | $5.43 | $5.62 (3.5%) | $5.65 | $5.17 | 5.33 K | $1.89 M |
| 02/12/2026 | $5.23 | $5.65 (8.03%) | $5.65 | $5.23 | 4.02 K | $1.90 M |
| 02/11/2026 | $5.70 | $5.68 (-0.35%) | $5.70 | $5.56 | 3.21 K | $1.91 M |
| 02/10/2026 | $5.72 | $5.64 (-1.4%) | $5.76 | $5.64 | 1.42 K | $1.90 M |
| 02/09/2026 | $5.63 | $5.73 (1.78%) | $5.75 | $5.33 | 3.50 K | $1.93 M |
| 02/06/2026 | $5.87 | $5.60 (-4.6%) | $5.87 | $5.60 | 3.61 K | $1.88 M |
| 02/05/2026 | $5.80 | $5.77 (-0.52%) | $5.80 | $5.65 | 2.32 K | $1.94 M |
| 02/04/2026 | $5.90 | $5.78 (-2.03%) | $5.90 | $5.55 | 3.80 K | $1.94 M |
| 02/03/2026 | $5.92 | $5.74 (-3.04%) | $6.00 | $5.61 | 15.18 K | $1.93 M |
| 02/02/2026 | $5.70 | $5.91 (3.68%) | $5.98 | $5.50 | 3.80 K | $1.99 M |
| 01/30/2026 | $5.78 | $5.92 (2.42%) | $5.99 | $5.65 | 5.13 K | $1.99 M |
| 01/29/2026 | $5.86 | $5.68 (-3.07%) | $5.86 | $5.64 | 7.00 K | $1.91 M |
| 01/28/2026 | $5.30 | $5.76 (8.68%) | $5.78 | $5.30 | 9.70 K | $1.94 M |
| 01/27/2026 | $5.60 | $5.01 (-10.54%) | $5.65 | $5.01 | 9.30 K | $1.69 M |
| 01/26/2026 | $5.80 | $5.66 (-2.41%) | $5.80 | $5.30 | 17.01 K | $1.90 M |
| 01/23/2026 | $5.05 | $5.76 (14.06%) | $5.79 | $4.93 | 16.72 K | $1.94 M |
| 01/22/2026 | $4.58 | $5.06 (10.48%) | $5.09 | $4.55 | 16.00 K | $1.70 M |
| 01/21/2026 | $4.20 | $4.41 (5%) | $4.42 | $4.00 | 11.22 K | $1.48 M |
| 01/20/2026 | $4.80 | $4.02 (-16.25%) | $4.80 | $4.02 | 2.52 K | $1.35 M |
| 01/16/2026 | $4.54 | $4.51 (-0.66%) | $4.54 | $4.30 | 4.41 K | $1.52 M |
| 01/15/2026 | $4.78 | $4.47 (-6.49%) | $4.80 | $4.47 | 9.54 K | $1.50 M |
| 01/14/2026 | $5.30 | $5.20 (-1.89%) | $5.30 | $5.18 | 600 | $1.75 M |
| 01/13/2026 | $5.20 | $5.13 (-1.35%) | $5.20 | $5.00 | 2.00 K | $1.73 M |
| 01/12/2026 | $5.10 | $5.15 (0.98%) | $5.64 | $4.90 | 23.44 K | $1.73 M |
| 01/09/2026 | $5.50 | $5.01 (-8.91%) | $5.71 | $4.70 | 29.90 K | $1.69 M |
| 01/08/2026 | $5.27 | $5.25 (-0.38%) | $5.27 | $5.25 | 1.20 K | $1.77 M |
| 01/07/2026 | $6.00 | $5.28 (-12%) | $6.00 | $5.17 | 12.70 K | $1.78 M |
| 01/06/2026 | $5.88 | $5.81 (-1.19%) | $6.00 | $5.80 | 5.60 K | $1.95 M |
| 01/05/2026 | $6.17 | $5.90 (-4.38%) | $6.19 | $5.80 | 4.40 K | $1.98 M |
| 01/02/2026 | $6.02 | $6.00 (-0.33%) | $6.30 | $6.00 | 9.85 K | $2.02 M |
| 12/31/2025 | $6.30 | $6.05 (-3.97%) | $6.40 | $6.00 | 21.43 K | $2.04 M |
| 12/30/2025 | $6.35 | $6.34 (-0.16%) | $6.49 | $6.30 | 3.01 K | $2.13 M |
| 12/29/2025 | $6.10 | $6.41 (5.08%) | $6.49 | $6.10 | 9.20 K | $2.16 M |
| 12/26/2025 | $6.20 | $6.24 (0.65%) | $6.25 | $6.20 | 2.22 K | $2.10 M |
| 12/24/2025 | $6.09 | $6.19 (1.64%) | $6.21 | $6.01 | 3.23 K | $2.08 M |
| 12/23/2025 | $6.05 | $6.08 (0.5%) | $6.09 | $5.95 | 2.50 K | $2.05 M |
| 12/22/2025 | $6.10 | $6.00 (-1.64%) | $6.10 | $5.90 | 4.30 K | $2.02 M |
| 12/19/2025 | $6.00 | $6.20 (3.33%) | $6.20 | $6.00 | 2.93 K | $2.09 M |
| 12/18/2025 | $5.95 | $6.00 (0.84%) | $6.06 | $5.90 | 3.00 K | $2.02 M |
| 12/17/2025 | $5.90 | $5.98 (1.36%) | $6.00 | $5.90 | 3.35 K | $2.01 M |
| 12/16/2025 | $6.00 | $5.83 (-2.83%) | $6.07 | $5.70 | 8.00 K | $1.96 M |
| 12/15/2025 | $5.99 | $5.87 (-2%) | $6.09 | $5.70 | 5.52 K | $1.97 M |
| 12/12/2025 | $6.00 | $6.09 (1.5%) | $6.10 | $5.99 | 5.40 K | $2.05 M |
| 12/11/2025 | $6.00 | $6.00 (0%) | $6.00 | $5.95 | 18.60 K | $2.02 M |
| 12/10/2025 | $5.98 | $5.99 (0.17%) | $6.01 | $5.90 | 10.50 K | $2.02 M |
| 12/09/2025 | $5.88 | $5.98 (1.7%) | $6.00 | $5.88 | 8.00 K | $2.01 M |
| 12/08/2025 | $5.65 | $5.72 (1.24%) | $5.88 | $5.64 | 3.12 K | $1.92 M |
| 12/05/2025 | $5.80 | $5.63 (-2.93%) | $6.00 | $5.63 | 6.20 K | $1.89 M |
| 12/04/2025 | $5.68 | $5.90 (3.87%) | $5.90 | $5.60 | 5.10 K | $1.98 M |
| 12/03/2025 | $5.72 | $5.68 (-0.7%) | $5.95 | $5.66 | 12.93 K | $1.91 M |
| 12/02/2025 | $5.94 | $5.97 (0.51%) | $5.98 | $5.55 | 17.20 K | $2.01 M |
| 12/01/2025 | $5.50 | $5.80 (5.45%) | $5.90 | $5.47 | 44.61 K | $1.95 M |
| 11/28/2025 | $5.50 | $5.48 (-0.36%) | $5.50 | $5.37 | 2.45 K | $1.84 M |
| 11/26/2025 | $5.50 | $5.50 (0%) | $5.50 | $5.35 | 5.22 K | $1.85 M |
| 11/25/2025 | $5.08 | $5.31 (4.53%) | $5.50 | $4.90 | 15.90 K | $1.79 M |
| 11/24/2025 | $5.38 | $5.11 (-5.02%) | $5.40 | $5.00 | 12.20 K | $1.72 M |
| 11/21/2025 | $4.87 | $5.17 (6.16%) | $5.17 | $4.85 | 1.60 K | $1.74 M |
| 11/20/2025 | $4.34 | $4.76 (9.68%) | $4.79 | $4.34 | 9.12 K | $1.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
