CNFinance Holdings Ltd (CNF) Historical Stock Data
5.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNF is up 0.34% a day on average. There have been 16 days where CNFinance Holdings Ltd closed green and 14 days where CNF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 5.90 | 5.98 | ↑$0.08 (1.36%) | 5.90 | 5.98 | 3.13K |
| 2025-12-16 | 6.00 | 5.83 | ↓$0.17 (-2.83%) | 5.70 | 6.07 | 7.81K |
| 2025-12-15 | 5.99 | 5.87 | ↓$0.12 (-2.00%) | 5.70 | 6.08 | 4.94K |
| 2025-12-12 | 6.00 | 6.09 | ↑$0.09 (1.50%) | 5.99 | 6.09 | 5.01K |
| 2025-12-11 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 5.95 | 6.00 | 18.23K |
| 2025-12-10 | 5.98 | 5.99 | ↑$0.01 (0.15%) | 5.91 | 6.00 | 9.76K |
| 2025-12-09 | 5.88 | 5.98 | ↑$0.10 (1.70%) | 5.88 | 6.00 | 7.02K |
| 2025-12-08 | 5.65 | 5.72 | ↑$0.07 (1.24%) | 5.64 | 5.88 | 2.31K |
| 2025-12-05 | 5.80 | 5.63 | ↓$0.17 (-2.93%) | 5.63 | 6.00 | 5.75K |
| 2025-12-04 | 5.68 | 5.90 | ↑$0.22 (3.87%) | 5.60 | 5.90 | 4.98K |
| 2025-12-03 | 5.72 | 5.68 | ↓$0.04 (-0.70%) | 5.66 | 5.93 | 12.44K |
| 2025-12-02 | 5.94 | 5.97 | ↑$0.03 (0.51%) | 5.55 | 5.98 | 17.07K |
| 2025-12-01 | 5.50 | 5.80 | ↑$0.30 (5.45%) | 5.47 | 5.90 | 43.36K |
| 2025-11-28 | 5.50 | 5.48 | ↓$0.02 (-0.37%) | 5.39 | 5.50 | 2.33K |
| 2025-11-26 | 5.50 | 5.50 | ↑$0.00 (0.00%) | 5.35 | 5.50 | 4.74K |
| 2025-11-25 | 5.08 | 5.31 | ↑$0.23 (4.53%) | 4.90 | 5.50 | 15.87K |
| 2025-11-24 | 5.38 | 5.11 | ↓$0.27 (-5.04%) | 5.07 | 5.40 | 12.10K |
| 2025-11-21 | 4.87 | 5.17 | ↑$0.30 (6.16%) | 4.85 | 5.17 | 1.54K |
| 2025-11-20 | 4.34 | 4.76 | ↑$0.42 (9.68%) | 4.34 | 4.79 | 9.12K |
| 2025-11-19 | 4.66 | 4.45 | ↓$0.21 (-4.52%) | 4.45 | 4.66 | 9.66K |
| 2025-11-18 | 4.71 | 4.79 | ↑$0.08 (1.70%) | 4.51 | 4.86 | 8.09K |
| 2025-11-17 | 5.00 | 4.87 | ↓$0.13 (-2.60%) | 4.71 | 5.00 | 7.30K |
| 2025-11-14 | 5.30 | 5.15 | ↓$0.15 (-2.74%) | 5.13 | 5.48 | 6.85K |
| 2025-11-13 | 5.30 | 5.13 | ↓$0.17 (-3.21%) | 5.04 | 5.35 | 3.17K |
| 2025-11-12 | 5.03 | 5.17 | ↑$0.14 (2.78%) | 5.03 | 5.25 | 3.90K |
| 2025-11-11 | 5.06 | 5.19 | ↑$0.13 (2.57%) | 4.92 | 5.19 | 3.19K |
| 2025-11-10 | 5.05 | 5.00 | ↓$0.05 (-0.99%) | 4.91 | 5.14 | 11.50K |
| 2025-11-07 | 4.98 | 4.90 | ↓$0.08 (-1.61%) | 4.89 | 5.09 | 4.92K |
| 2025-11-06 | 5.10 | 4.98 | ↓$0.12 (-2.35%) | 4.88 | 5.10 | 4.14K |
| 2025-11-05 | 5.00 | 4.94 | ↓$0.06 (-1.20%) | 4.90 | 5.00 | 5.39K |
Create an account or log in to view more rows.
$CNF search and destroy bears!!
$CNF has just been halted from trading.
$CNF love when bulls come out
$CNF Longs will be rewarded handsomely
$CNF has just been halted from trading.
$CNF yeah we're going green today
$CNF I love you!
$CNF wtf is going on?
$CNF gets me every time lol
$CNF Bears get cremated today