Range Low Price High Price Comment
30 days $4.34 $5.49 Monday, 17th Nov 2025 CNF stock ended at $4.87. This is 5.44% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 6.61% from a day low at $4.69 to a day high of $5.00.
90 days $2.36 $6.20
52 weeks $2.36 $13.90

Historical CNFinance Holdings Limited prices

Date Open High Low Close Volume
Nov 17, 2025 $5.00 $5.00 $4.69 $4.87 7 410
Nov 14, 2025 $5.30 $5.48 $4.95 $5.15 6 965
Nov 13, 2025 $5.30 $5.35 $5.04 $5.13 3 712
Nov 12, 2025 $5.03 $5.25 $5.03 $5.17 3 899
Nov 11, 2025 $5.06 $5.19 $4.92 $5.19 3 187
Nov 10, 2025 $4.91 $5.00 $4.91 $5.00 11 895
Nov 07, 2025 $4.98 $5.10 $4.89 $4.90 4 924
Nov 06, 2025 $5.10 $5.10 $4.88 $4.98 3 834
Nov 05, 2025 $5.00 $5.00 $4.90 $4.94 5 481
Nov 04, 2025 $5.19 $5.49 $5.00 $5.01 21 859
Nov 03, 2025 $5.00 $5.19 $4.76 $5.19 6 118
Oct 31, 2025 $4.85 $5.00 $4.85 $5.00 2 711
Oct 30, 2025 $4.87 $4.90 $4.71 $4.82 8 049
Oct 29, 2025 $4.61 $5.00 $4.61 $4.83 10 843
Oct 28, 2025 $4.68 $4.85 $4.60 $4.72 7 178
Oct 27, 2025 $4.54 $4.80 $4.34 $4.59 16 394
Oct 24, 2025 $4.80 $4.84 $4.43 $4.54 17 375
Oct 23, 2025 $4.90 $4.96 $4.70 $4.87 7 061
Oct 22, 2025 $4.89 $4.91 $4.70 $4.74 23 536
Oct 21, 2025 $4.90 $4.91 $4.76 $4.89 5 798
Oct 20, 2025 $4.85 $4.97 $4.75 $4.88 14 740
Oct 17, 2025 $4.95 $4.95 $4.95 $4.95 13 533
Oct 16, 2025 $4.61 $5.10 $4.61 $4.94 29 335
Oct 15, 2025 $4.52 $4.69 $4.52 $4.64 6 394
Oct 14, 2025 $4.33 $4.80 $4.31 $4.80 49 337

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CNF stock historical prices to predict future price movements?
Trend Analysis: Examine the CNF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CNF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT CNFINANCE HOLDINGS LIMITED
CNFinance Holdings Limited, through its subsidiaries, provides home equity loan services in the People's Republic of China. It offers micro credit loan services for micro and small-enterprise owners; and loan lending agency services for financial institutions. The company also provides bridge loan products, which are unsecured short-term loans to pay off borrowers' existing loans secured by real property. It operates a network of 63 branches and ...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE