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.

DateOpenCloseChangeLowHighVolume
2022-05-182.342.27↓$0.07 (-2.99%)2.252.3920.20K
2022-05-172.602.34↓$0.26 (-10.00%)2.332.6225.16K
2022-05-162.672.58↓$0.09 (-3.37%)2.462.6811.14K
2022-05-132.412.68↑$0.27 (11.20%)2.412.6814.07K
2022-05-122.492.45↓$0.04 (-1.61%)2.452.5414.70K
2022-05-112.652.47↓$0.18 (-6.79%)2.472.6824.46K
2022-05-102.852.65↓$0.20 (-7.01%)2.453.11115.66K
2022-05-092.722.78↑$0.05 (2.02%)2.343.05139.81K
2022-05-063.083.05↓$0.03 (-0.97%)3.003.107.73K
2022-05-053.223.11↓$0.11 (-3.28%)2.903.2421.25K
2022-05-043.063.13↑$0.07 (2.45%)3.063.2012.04K
2022-05-033.243.12↓$0.12 (-3.70%)3.053.2414.27K
2022-05-023.033.20↑$0.17 (5.61%)3.003.2521.47K
2022-04-293.103.06↓$0.04 (-1.29%)3.003.1919.07K
2022-04-283.163.04↓$0.12 (-3.80%)3.033.216.22K
2022-04-273.083.11↑$0.03 (0.97%)3.053.1913.15K
2022-04-262.953.06↑$0.11 (3.73%)2.953.0617.20K
2022-04-252.993.06↑$0.07 (2.34%)2.993.1324.44K
2022-04-223.163.06↓$0.10 (-3.16%)3.013.1627.99K
2022-04-212.983.00↑$0.02 (0.67%)2.983.1822.16K
2022-04-203.113.10↓$0.01 (-0.32%)3.013.1621.71K
2022-04-193.033.10↑$0.07 (2.31%)2.903.1852.62K
2022-04-183.163.06↓$0.10 (-3.16%)3.033.1917.05K
2022-04-143.193.10↓$0.09 (-2.67%)3.043.2251.48K
2022-04-133.073.17↑$0.10 (3.13%)3.033.2625.16K
2022-04-123.163.08↓$0.08 (-2.53%)3.053.1722.43K
2022-04-113.073.07↑$0.00 (0.00%)3.053.2428.79K
2022-04-083.213.15↓$0.06 (-1.87%)3.073.2635.81K
2022-04-073.113.21↑$0.11 (3.38%)3.113.3035.04K
2022-04-063.093.11↑$0.02 (0.65%)3.063.1515.26K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$CNF what calls are you guys jacked to the tits on?

0 Like Report
im_drank

$CNF might see a whole 1% green

0 Like Report
Modok

$CNF market starting to dump

0 Like Report
Clean_Teoth

$CNF is anyone really buying this shit

0 Like Report
millimaker

$CNF tomorrow will be an explosion day
I believe it!

0 Like Report