CNFinance Holdings Ltd (CNF) Historical Stock Data

0.57 ↓0.06 (-9.10%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CNF is down -0.96% a day on average. There have been 14 days where CNFinance Holdings Ltd closed green and 16 days where CNF closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-21	0.65	0.57	↓$0.07 (-11.40%)	0.57	0.65	263.92K
2025-05-20	0.66	0.63	↓$0.03 (-5.13%)	0.63	0.68	99.08K
2025-05-19	0.70	0.66	↓$0.04 (-5.14%)	0.66	0.72	191.27K
2025-05-16	0.72	0.70	↓$0.02 (-2.92%)	0.69	0.75	117.46K
2025-05-15	0.69	0.72	↑$0.02 (3.61%)	0.69	0.73	10.46K
2025-05-14	0.69	0.71	↑$0.02 (3.08%)	0.69	0.73	46.04K
2025-05-13	0.70	0.72	↑$0.02 (2.71%)	0.69	0.72	9.77K
2025-05-12	0.70	0.71	↑$0.01 (1.43%)	0.69	0.76	43.35K
2025-05-09	0.69	0.72	↑$0.03 (4.35%)	0.69	0.76	43.42K
2025-05-08	0.69	0.72	↑$0.03 (4.42%)	0.65	0.74	280.47K
2025-05-07	0.78	0.73	↓$0.06 (-7.53%)	0.71	0.78	48.54K
2025-05-06	0.83	0.78	↓$0.05 (-5.46%)	0.74	0.83	75.20K
2025-05-05	0.82	0.82	↑$0.00 (0.02%)	0.80	0.83	20.46K
2025-05-02	0.80	0.81	↑$0.01 (1.11%)	0.79	0.86	49.58K
2025-05-01	0.85	0.84	↓$0.01 (-1.18%)	0.76	0.87	185.78K
2025-04-30	0.64	0.76	↑$0.12 (18.56%)	0.64	0.96	1.64M
2025-04-29	0.69	0.64	↓$0.05 (-7.54%)	0.64	0.70	58.11K
2025-04-28	0.70	0.67	↓$0.03 (-4.00%)	0.66	0.72	11.28K
2025-04-25	0.66	0.66	↑$0.00 (0.02%)	0.66	0.71	132.82K
2025-04-24	0.67	0.66	↓$0.01 (-1.51%)	0.66	0.69	12.29K
2025-04-23	0.71	0.67	↓$0.04 (-5.33%)	0.66	0.77	31.67K
2025-04-22	0.67	0.67	↑$0.00 (0.15%)	0.66	0.69	46.09K
2025-04-21	0.71	0.67	↓$0.04 (-5.92%)	0.67	0.76	24.34K
2025-04-17	0.71	0.70	↓$0.00 (-0.14%)	0.67	0.74	24.76K
2025-04-16	0.70	0.72	↑$0.02 (2.58%)	0.68	0.72	27.36K
2025-04-15	0.68	0.69	↑$0.01 (1.47%)	0.68	0.70	7.37K
2025-04-14	0.70	0.67	↓$0.02 (-3.34%)	0.66	0.70	14.21K
2025-04-11	0.68	0.67	↓$0.01 (-1.47%)	0.66	0.75	63.60K
2025-04-10	0.70	0.67	↓$0.03 (-4.57%)	0.67	0.73	32.55K
2025-04-09	0.70	0.70	↑$0.00 (0.41%)	0.70	0.72	15.62K