CNFinance Holdings Limited (CNF) Historical Stock Data
2.27 ↓0.07 (-2.99%)
As of Market Close on May 18th, 2022.
Historical Data
In the past 30 trading days, CNF is down -0.67% a day on average. There have been 13 days where CNFinance Holdings Limited closed green and 17 days where CNF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 2.34 | 2.27 | ↓$0.07 (-2.99%) | 2.25 | 2.39 | 20.20K |
| 2022-05-17 | 2.60 | 2.34 | ↓$0.26 (-10.00%) | 2.33 | 2.62 | 25.16K |
| 2022-05-16 | 2.67 | 2.58 | ↓$0.09 (-3.37%) | 2.46 | 2.68 | 11.14K |
| 2022-05-13 | 2.41 | 2.68 | ↑$0.27 (11.20%) | 2.41 | 2.68 | 14.07K |
| 2022-05-12 | 2.49 | 2.45 | ↓$0.04 (-1.61%) | 2.45 | 2.54 | 14.70K |
| 2022-05-11 | 2.65 | 2.47 | ↓$0.18 (-6.79%) | 2.47 | 2.68 | 24.46K |
| 2022-05-10 | 2.85 | 2.65 | ↓$0.20 (-7.01%) | 2.45 | 3.11 | 115.66K |
| 2022-05-09 | 2.72 | 2.78 | ↑$0.05 (2.02%) | 2.34 | 3.05 | 139.81K |
| 2022-05-06 | 3.08 | 3.05 | ↓$0.03 (-0.97%) | 3.00 | 3.10 | 7.73K |
| 2022-05-05 | 3.22 | 3.11 | ↓$0.11 (-3.28%) | 2.90 | 3.24 | 21.25K |
| 2022-05-04 | 3.06 | 3.13 | ↑$0.07 (2.45%) | 3.06 | 3.20 | 12.04K |
| 2022-05-03 | 3.24 | 3.12 | ↓$0.12 (-3.70%) | 3.05 | 3.24 | 14.27K |
| 2022-05-02 | 3.03 | 3.20 | ↑$0.17 (5.61%) | 3.00 | 3.25 | 21.47K |
| 2022-04-29 | 3.10 | 3.06 | ↓$0.04 (-1.29%) | 3.00 | 3.19 | 19.07K |
| 2022-04-28 | 3.16 | 3.04 | ↓$0.12 (-3.80%) | 3.03 | 3.21 | 6.22K |
| 2022-04-27 | 3.08 | 3.11 | ↑$0.03 (0.97%) | 3.05 | 3.19 | 13.15K |
| 2022-04-26 | 2.95 | 3.06 | ↑$0.11 (3.73%) | 2.95 | 3.06 | 17.20K |
| 2022-04-25 | 2.99 | 3.06 | ↑$0.07 (2.34%) | 2.99 | 3.13 | 24.44K |
| 2022-04-22 | 3.16 | 3.06 | ↓$0.10 (-3.16%) | 3.01 | 3.16 | 27.99K |
| 2022-04-21 | 2.98 | 3.00 | ↑$0.02 (0.67%) | 2.98 | 3.18 | 22.16K |
| 2022-04-20 | 3.11 | 3.10 | ↓$0.01 (-0.32%) | 3.01 | 3.16 | 21.71K |
| 2022-04-19 | 3.03 | 3.10 | ↑$0.07 (2.31%) | 2.90 | 3.18 | 52.62K |
| 2022-04-18 | 3.16 | 3.06 | ↓$0.10 (-3.16%) | 3.03 | 3.19 | 17.05K |
| 2022-04-14 | 3.19 | 3.10 | ↓$0.09 (-2.67%) | 3.04 | 3.22 | 51.48K |
| 2022-04-13 | 3.07 | 3.17 | ↑$0.10 (3.13%) | 3.03 | 3.26 | 25.16K |
| 2022-04-12 | 3.16 | 3.08 | ↓$0.08 (-2.53%) | 3.05 | 3.17 | 22.43K |
| 2022-04-11 | 3.07 | 3.07 | ↑$0.00 (0.00%) | 3.05 | 3.24 | 28.79K |
| 2022-04-08 | 3.21 | 3.15 | ↓$0.06 (-1.87%) | 3.07 | 3.26 | 35.81K |
| 2022-04-07 | 3.11 | 3.21 | ↑$0.11 (3.38%) | 3.11 | 3.30 | 35.04K |
| 2022-04-06 | 3.09 | 3.11 | ↑$0.02 (0.65%) | 3.06 | 3.15 | 15.26K |
Create an account or log in to view more rows.
$CNF what calls are you guys jacked to the tits on?
$CNF time will come
$CNF might see a whole 1% green
$CNF just fucking go already jeesh
$CNF market starting to dump
$CNF has just been halted from trading.
$CNF is anyone really buying this shit
$CNF the time is near
$CNF Hold on to your Butts.
$CNF tomorrow will be an explosion day
I believe it!