CNFinance Holdings Ltd (CNF) Historical Stock Data

2.99 ↑0.09 (3.24%)

As of Market Close on June 8th, 2023.

Historical Data

In the past 30 trading days, CNF is up 0.47% a day on average. There have been 15 days where CNFinance Holdings Ltd closed green and 15 days where CNF closed red.

Date	Open	Close	Change	Low	High	Volume
2023-06-08	2.90	2.99	↑$0.09 (3.10%)	2.89	3.03	19.34K
2023-06-07	2.83	2.90	↑$0.07 (2.34%)	2.73	3.06	35.39K
2023-06-06	2.95	2.90	↓$0.05 (-1.82%)	2.77	3.00	33.34K
2023-06-05	3.07	2.86	↓$0.21 (-6.84%)	2.86	3.09	20.18K
2023-06-02	3.09	3.00	↓$0.09 (-2.91%)	2.91	3.16	37.20K
2023-06-01	3.00	2.95	↓$0.05 (-1.67%)	2.90	3.18	25.65K
2023-05-31	3.00	2.95	↓$0.05 (-1.67%)	2.89	3.04	26.13K
2023-05-30	3.03	2.98	↓$0.05 (-1.65%)	2.87	3.19	31.86K
2023-05-26	3.10	2.95	↓$0.15 (-4.84%)	2.70	3.17	25.93K
2023-05-25	2.62	2.97	↑$0.35 (13.37%)	2.48	3.05	31.77K
2023-05-24	3.00	2.66	↓$0.34 (-11.33%)	2.66	3.00	32.19K
2023-05-23	3.00	2.97	↓$0.03 (-1.00%)	2.91	3.08	32.12K
2023-05-22	3.00	3.02	↑$0.02 (0.79%)	2.95	3.20	30.09K
2023-05-19	2.95	2.99	↑$0.05 (1.53%)	2.84	3.13	30.02K
2023-05-18	3.08	2.96	↓$0.12 (-3.90%)	2.93	3.08	33.60K
2023-05-17	3.14	3.08	↓$0.06 (-1.91%)	3.00	3.18	28.91K
2023-05-16	3.09	3.08	↓$0.01 (-0.32%)	3.02	3.14	32.21K
2023-05-15	3.09	3.07	↓$0.02 (-0.65%)	3.01	3.17	33.38K
2023-05-12	2.85	3.05	↑$0.20 (6.88%)	2.80	3.20	39.92K
2023-05-11	2.75	2.88	↑$0.13 (4.84%)	2.68	2.91	44.36K
2023-05-10	2.65	2.71	↑$0.06 (2.26%)	2.60	2.76	31.35K
2023-05-09	2.54	2.65	↑$0.11 (4.33%)	2.53	2.65	31.25K
2023-05-08	2.58	2.65	↑$0.07 (2.71%)	2.51	2.67	30.22K
2023-05-05	2.63	2.58	↓$0.05 (-1.90%)	2.55	2.65	19.21K
2023-05-04	2.58	2.59	↑$0.01 (0.39%)	2.52	2.68	24.36K
2023-05-03	2.53	2.54	↑$0.01 (0.40%)	2.43	2.61	26.48K
2023-05-02	2.65	2.56	↓$0.09 (-3.40%)	2.51	2.67	18.58K
2023-05-01	2.50	2.64	↑$0.14 (5.60%)	2.50	2.66	23.52K
2023-04-28	2.62	2.64	↑$0.03 (1.12%)	2.59	2.68	14.98K
2023-04-27	2.37	2.61	↑$0.24 (10.13%)	2.35	2.69	17.74K