Skip to main content
CNF logo

CNFinance Holdings Limited

CNFNYSEFinancialsMortgage Finance

$1.94Today:- (-)1Y −58.65%

As of Oct 16, 2026 close

Market cap
$19.57M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.37$6.49
Volume (live)
-
Avg. volume (3M)
6.72K

CNFinance Holdings (CNF) Historical Stock Prices

Analyze CNFinance Holdings (CNF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CNFinance Holdings (CNF) Interactive Price Chart

Interactive historical price chart showing CNFinance Holdings stock price movements and trends across multiple time periods.

Loading chart...

CNF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CNF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.791.951.791.941.943.00K
Oct 15, 20261.912.001.901.961.967.58K
Oct 14, 20261.942.091.902.032.0311.35K
Oct 13, 20261.981.981.901.901.90589
Oct 12, 20261.901.991.901.941.941.60K
Oct 9, 20261.951.961.911.951.952.27K
Oct 8, 20261.861.981.861.981.982.96K
Oct 7, 20261.902.231.371.891.8972.24K
Oct 6, 20261.821.901.821.901.902.48K
Oct 5, 20261.932.001.861.911.913.81K
Oct 2, 20261.941.941.901.931.931.00K
Oct 1, 20261.902.001.902.002.00839
Sep 30, 20261.901.951.901.951.951.21K
Sep 29, 20261.951.951.951.951.95417
Sep 28, 20261.902.001.891.991.996.12K
Sep 25, 20261.942.141.821.971.9722.22K
Sep 24, 20261.761.871.761.871.87675
Sep 23, 20261.901.921.741.741.747.19K
Sep 22, 20261.821.901.821.821.822.40K
Sep 21, 20261.891.891.751.861.867.77K
Sep 18, 20261.881.881.821.881.881.54K
Sep 17, 20261.841.881.781.881.883.07K
Sep 16, 20261.851.851.831.831.83459
Sep 15, 20261.901.901.761.821.822.05K
Sep 14, 20261.961.961.901.901.902.39K
Sep 11, 20261.951.951.951.951.95563
Sep 10, 20261.992.001.902.002.0011.95K
Sep 9, 20262.042.062.042.062.06318
Sep 8, 20262.162.161.942.012.0120.83K
Sep 4, 20262.202.202.182.202.20855
Sep 3, 20262.232.292.172.182.182.64K
Sep 2, 20262.242.252.172.202.204.10K
Sep 1, 20262.172.252.112.252.251.76K
Aug 31, 20262.122.222.122.202.20879
Aug 28, 20262.212.212.172.192.191.06K
Aug 27, 20262.352.352.162.172.175.22K
Aug 26, 20262.252.252.212.212.211.18K
Aug 25, 20262.192.212.112.202.202.96K
Aug 24, 20262.222.252.152.192.193.54K
Aug 21, 20262.252.292.222.222.2221.69K
Aug 20, 20262.252.252.252.252.251.07K
Aug 19, 20262.252.272.222.252.255.16K
Aug 18, 20262.292.332.272.332.331.08K
Aug 17, 20262.282.322.262.292.295.00K
Aug 14, 20262.302.302.222.252.253.36K
Aug 13, 20262.252.462.252.432.4322.85K
Aug 12, 20262.222.292.202.292.299.99K
Aug 11, 20262.312.312.202.252.255.07K
Aug 10, 20262.222.302.162.292.298.27K
Aug 7, 20262.102.252.102.212.215.86K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.