CNFinance Holdings Ltd (CNF) Historical Stock Data
0.97 ↓0.02 (-2.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNF is down -1.18% a day on average. There have been 11 days where CNFinance Holdings Ltd closed green and 19 days where CNF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.98 | 0.97 | ↓$0.01 (-1.22%) | 0.97 | 1.03 | 23.16K |
| 2024-11-19 | 1.01 | 0.99 | ↓$0.02 (-1.78%) | 0.99 | 1.04 | 27.24K |
| 2024-11-18 | 1.08 | 1.04 | ↓$0.04 (-3.70%) | 1.04 | 1.10 | 210.45K |
| 2024-11-15 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.02 | 1.10 | 18.71K |
| 2024-11-14 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.08 | 1.11 | 16.97K |
| 2024-11-13 | 1.11 | 1.07 | ↓$0.04 (-3.33%) | 1.07 | 1.13 | 21.37K |
| 2024-11-12 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.08 | 1.17 | 39.07K |
| 2024-11-11 | 1.25 | 1.14 | ↓$0.11 (-8.80%) | 1.11 | 1.34 | 72.88K |
| 2024-11-08 | 1.23 | 1.27 | ↑$0.04 (3.25%) | 1.22 | 1.54 | 147.08K |
| 2024-11-07 | 1.14 | 1.32 | ↑$0.18 (15.79%) | 1.14 | 1.32 | 93.53K |
| 2024-11-06 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.03 | 1.14 | 30.30K |
| 2024-11-05 | 1.11 | 1.07 | ↓$0.04 (-3.60%) | 1.07 | 1.13 | 28.22K |
| 2024-11-04 | 1.02 | 1.06 | ↑$0.04 (3.92%) | 0.98 | 1.08 | 129.95K |
| 2024-11-01 | 1.13 | 1.05 | ↓$0.08 (-6.71%) | 1.00 | 1.13 | 46.46K |
| 2024-10-31 | 1.15 | 1.07 | ↓$0.08 (-6.96%) | 1.07 | 1.18 | 55.27K |
| 2024-10-30 | 1.31 | 1.15 | ↓$0.16 (-12.21%) | 1.06 | 1.31 | 55.73K |
| 2024-10-29 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.30 | 1.38 | 39.81K |
| 2024-10-28 | 1.38 | 1.35 | ↓$0.03 (-2.17%) | 1.25 | 1.39 | 26.86K |
| 2024-10-25 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.34 | 1.45 | 24.83K |
| 2024-10-24 | 1.50 | 1.36 | ↓$0.14 (-9.33%) | 1.36 | 1.50 | 27.07K |
| 2024-10-23 | 1.50 | 1.48 | ↓$0.02 (-1.10%) | 1.39 | 1.54 | 66.25K |
| 2024-10-22 | 1.39 | 1.50 | ↑$0.11 (7.55%) | 1.39 | 1.54 | 71.24K |
| 2024-10-21 | 1.46 | 1.42 | ↓$0.04 (-2.41%) | 1.39 | 1.48 | 32.48K |
| 2024-10-18 | 1.43 | 1.48 | ↑$0.05 (3.15%) | 1.43 | 1.50 | 37.12K |
| 2024-10-17 | 1.48 | 1.38 | ↓$0.10 (-6.76%) | 1.34 | 1.48 | 55.99K |
| 2024-10-16 | 1.63 | 1.53 | ↓$0.10 (-6.13%) | 1.37 | 1.63 | 75.89K |
| 2024-10-15 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.48 | 1.64 | 104.41K |
| 2024-10-14 | 1.66 | 1.63 | ↓$0.03 (-1.81%) | 1.50 | 1.79 | 107.29K |
| 2024-10-11 | 1.59 | 1.69 | ↑$0.10 (6.29%) | 1.48 | 1.76 | 209.29K |
| 2024-10-10 | 1.46 | 1.56 | ↑$0.10 (6.85%) | 1.46 | 1.66 | 249.16K |
Create an account or log in to view more rows.
$CNF Who’s still buying calls?
$CNF in it to win it
$CNF Tomorrow
$CNF i come here all weekend... every weekend. refresh refresh refresh. smh
$CNF I’ll be buying more if this dips!
$CNF Very bullish action
$CNF added more calls on that drop
$CNF I'll say it again slowwwllyyyy! Better stocks to short by far
$CNF Who’s still buying calls?
$CNF will go green when market opens!