CNFinance Holdings Ltd (CNF) Historical Stock Data

1.50 ↑0.02 (1.35%)
As of July 12, 2024, 1:52pm EST.

Historical Data

In the past 30 trading days, CNF is up 1.41% a day on average. There have been 19 days where CNFinance Holdings Ltd closed green and 11 days where CNF closed red.

DateOpenCloseChangeLowHighVolume
2024-07-121.461.50↑$0.04 (2.74%)1.441.5412.93K
2024-07-111.491.48↓$0.01 (-0.67%)1.471.5516.86K
2024-07-101.551.50↓$0.05 (-3.23%)1.491.6125.78K
2024-07-091.541.58↑$0.04 (2.60%)1.541.6721.05K
2024-07-081.571.56↓$0.01 (-0.64%)1.431.6110.46K
2024-07-051.581.61↑$0.03 (1.90%)1.581.679.84K
2024-07-031.591.61↑$0.02 (1.26%)1.591.684.14K
2024-07-021.471.61↑$0.14 (9.52%)1.471.6815.49K
2024-07-011.651.50↓$0.15 (-9.28%)1.491.657.47K
2024-06-281.641.62↓$0.02 (-1.22%)1.561.6610.98K
2024-06-271.641.66↑$0.02 (1.22%)1.601.7317.46K
2024-06-261.711.66↓$0.05 (-2.92%)1.601.7532.90K
2024-06-251.671.73↑$0.06 (3.59%)1.671.7612.54K
2024-06-241.721.70↓$0.02 (-1.16%)1.691.8315.36K
2024-06-211.701.74↑$0.04 (2.35%)1.631.8220.38K
2024-06-201.661.73↑$0.07 (4.22%)1.661.8551.11K
2024-06-181.581.68↑$0.10 (6.33%)1.581.737.29K
2024-06-171.651.60↓$0.05 (-3.03%)1.541.7510.14K
2024-06-141.621.67↑$0.04 (2.78%)1.621.7012.68K
2024-06-131.641.66↑$0.02 (1.22%)1.641.743.80K
2024-06-121.631.67↑$0.04 (2.45%)1.631.7513.34K
2024-06-111.631.65↑$0.02 (1.23%)1.581.7210.51K
2024-06-101.581.67↑$0.09 (5.70%)1.581.7211.85K
2024-06-071.641.62↓$0.02 (-1.52%)1.571.7142.96K
2024-06-061.621.62↑$0.00 (0.00%)1.601.675.45K
2024-06-051.531.65↑$0.12 (7.84%)1.531.7530.95K
2024-06-041.551.54↓$0.01 (-0.65%)1.541.7011.08K
2024-06-031.541.59↑$0.04 (2.92%)1.541.612.98K
2024-05-311.571.55↓$0.02 (-1.27%)1.501.638.03K
2024-05-301.481.60↑$0.12 (8.11%)1.481.6911.38K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BritneyHuphrey

$CNF i come here all weekend... every weekend. refresh refresh refresh. smh

0 Like Report
kairaae

$CNF Very bullish action

0 Like Report
beardedstocks

$CNF I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
wsb_pro

$CNF Who’s still buying calls?

0 Like Report
ihatenewegg

$CNF i am trading for a better future!

0 Like Report