5 DAY PERFORMANCE
+73.02%
1 MONTH PERFORMANCE
+47.09%
3 MONTH PERFORMANCE
-14.11%
6 MONTH PERFORMANCE
-3.41%
YEAR-TO-DATE PERFORMANCE
-20.50%
1 YEAR PERFORMANCE
-38.49%
CNFinance Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.13 | $3.06 (-2.24%) | $3.17 | $3.00 | 487 | $1.07 M |
| 05/05/2026 | $3.12 | $3.04 (-2.56%) | $3.12 | $3.04 | 869 | $1.04 M |
| 05/04/2026 | $2.64 | $2.85 (7.95%) | $2.88 | $2.64 | 3.11 K | $977.29 K |
| 05/01/2026 | $2.79 | $2.78 (-0.36%) | $2.79 | $2.78 | 438 | $953.29 K |
| 04/30/2026 | $2.81 | $2.69 (-4.27%) | $2.81 | $2.60 | 1.40 K | $922.43 K |
| 04/29/2026 | $2.84 | $2.68 (-5.63%) | $2.84 | $2.67 | 3.10 K | $901.64 K |
| 04/28/2026 | $2.78 | $2.72 (-2.16%) | $2.79 | $2.58 | 12.01 K | $915.10 K |
| 04/27/2026 | $2.76 | $2.95 (6.88%) | $2.95 | $2.76 | 2.44 K | $992.48 K |
| 04/24/2026 | $3.11 | $2.85 (-8.36%) | $3.14 | $2.85 | 700 | $958.83 K |
| 04/23/2026 | $3.43 | $3.43 (0%) | $3.43 | $3.43 | 0 | $1.15 M |
| 04/22/2026 | $3.43 | $3.43 (0%) | $3.43 | $3.43 | 0 | $1.15 M |
| 04/21/2026 | $3.43 | $3.43 (0%) | $3.60 | $3.42 | 3.30 K | $1.15 M |
| 04/20/2026 | $3.20 | $3.43 (7.19%) | $3.43 | $3.20 | 3.08 K | $1.15 M |
| 04/17/2026 | $3.33 | $3.20 (-3.9%) | $3.33 | $3.20 | 3.10 K | $1.08 M |
| 04/16/2026 | $3.10 | $3.46 (11.61%) | $3.46 | $2.95 | 5.58 K | $1.16 M |
| 04/15/2026 | $2.80 | $2.96 (5.71%) | $2.96 | $2.75 | 2.42 K | $995.84 K |
| 04/14/2026 | $2.93 | $2.71 (-7.51%) | $2.93 | $2.59 | 6.74 K | $911.73 K |
| 04/13/2026 | $3.00 | $3.00 (0%) | $3.06 | $2.92 | 4.10 K | $1.01 M |
| 04/10/2026 | $3.10 | $3.14 (1.29%) | $3.14 | $3.10 | 9.18 K | $1.06 M |
| 04/09/2026 | $3.19 | $3.14 (-1.57%) | $3.30 | $3.12 | 9.20 K | $1.06 M |
| 04/08/2026 | $3.18 | $3.18 (0%) | $3.18 | $3.18 | 500 | $1.07 M |
| 04/07/2026 | $3.00 | $3.06 (2%) | $3.06 | $3.00 | 3.90 K | $1.03 M |
| 04/06/2026 | $3.20 | $3.27 (2.19%) | $3.27 | $3.20 | 1.03 K | $1.10 M |
| 04/02/2026 | $3.23 | $3.27 (1.24%) | $3.45 | $3.16 | 5.60 K | $1.10 M |
| 04/01/2026 | $3.54 | $3.54 (0%) | $3.54 | $3.54 | 600 | $1.19 M |
| 03/31/2026 | $3.92 | $3.91 (-0.26%) | $3.93 | $3.61 | 7.00 K | $1.32 M |
| 03/30/2026 | $3.94 | $4.07 (3.3%) | $4.07 | $3.94 | 3.16 K | $1.37 M |
| 03/27/2026 | $4.07 | $3.97 (-2.46%) | $4.07 | $3.40 | 3.20 K | $1.34 M |
| 03/26/2026 | $3.85 | $4.06 (5.45%) | $4.11 | $3.82 | 2.20 K | $1.37 M |
| 03/25/2026 | $3.90 | $4.12 (5.64%) | $4.33 | $3.90 | 7.10 K | $1.39 M |
| 03/24/2026 | $3.59 | $3.58 (-0.28%) | $3.73 | $3.58 | 5.50 K | $1.20 M |
| 03/23/2026 | $4.51 | $3.94 (-12.64%) | $4.51 | $3.94 | 5.64 K | $1.33 M |
| 03/20/2026 | $4.73 | $4.44 (-6.13%) | $4.73 | $4.44 | 739 | $1.49 M |
| 03/19/2026 | $4.51 | $4.44 (-1.55%) | $4.51 | $4.43 | 1.30 K | $1.49 M |
| 03/18/2026 | $4.68 | $4.68 (0%) | $4.68 | $4.68 | 200 | $1.57 M |
| 03/17/2026 | $4.80 | $4.81 (0.21%) | $5.00 | $4.62 | 5.50 K | $1.62 M |
| 03/16/2026 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 84 | $1.61 M |
| 03/13/2026 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 0 | $1.61 M |
| 03/12/2026 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 94 | $1.61 M |
| 03/11/2026 | $4.94 | $4.80 (-2.83%) | $4.94 | $4.80 | 2.87 K | $1.61 M |
| 03/10/2026 | $4.87 | $4.87 (0%) | $4.87 | $4.87 | 602 | $1.64 M |
| 03/09/2026 | $5.00 | $4.85 (-3%) | $5.00 | $4.85 | 2.80 K | $1.63 M |
| 03/06/2026 | $4.80 | $4.80 (0%) | $4.88 | $4.80 | 54.63 K | $1.61 M |
| 03/05/2026 | $4.91 | $4.92 (0.2%) | $4.92 | $4.91 | 10.10 K | $1.66 M |
| 03/04/2026 | $4.99 | $4.95 (-0.8%) | $5.20 | $4.95 | 2.31 K | $1.67 M |
| 03/03/2026 | $5.15 | $5.15 (0%) | $5.15 | $5.15 | 240 | $1.73 M |
| 03/02/2026 | $5.00 | $4.85 (-3%) | $5.00 | $4.85 | 9.80 K | $1.63 M |
| 02/27/2026 | $5.00 | $5.23 (4.6%) | $5.23 | $5.00 | 3.93 K | $1.76 M |
| 02/26/2026 | $5.12 | $5.29 (3.32%) | $5.39 | $4.90 | 9.90 K | $1.78 M |
| 02/25/2026 | $5.58 | $5.51 (-1.25%) | $5.58 | $5.51 | 900 | $1.85 M |
| 02/24/2026 | $5.51 | $5.51 (0%) | $5.51 | $5.50 | 1.13 K | $1.85 M |
| 02/23/2026 | $5.59 | $5.51 (-1.43%) | $5.59 | $5.49 | 2.42 K | $1.85 M |
| 02/20/2026 | $5.44 | $5.59 (2.76%) | $5.65 | $5.44 | 900 | $1.88 M |
| 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 |
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.
