CNFinance Holdings Ltd (CNF) Historical Stock Data

0.66 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, CNF is down -0.86% 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
2025-04-25	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
2025-04-08	0.72	0.72	↑$0.00 (0.28%)	0.70	0.77	20K
2025-04-07	0.71	0.72	↑$0.01 (1.00%)	0.70	0.74	74.15K
2025-04-04	0.74	0.71	↓$0.03 (-3.86%)	0.71	0.74	18.09K
2025-04-03	0.73	0.73	↑$0.00 (0.27%)	0.73	0.75	10.22K
2025-04-02	0.74	0.73	↓$0.01 (-1.35%)	0.71	0.76	24.44K
2025-04-01	0.75	0.74	↓$0.01 (-1.33%)	0.73	0.78	49.31K
2025-03-31	0.77	0.78	↑$0.01 (1.30%)	0.75	0.81	16.20K
2025-03-28	0.81	0.79	↓$0.02 (-2.72%)	0.79	0.85	27.89K
2025-03-27	0.81	0.83	↑$0.02 (2.47%)	0.81	0.85	13.25K
2025-03-26	0.81	0.80	↓$0.01 (-0.86%)	0.80	0.87	16.32K
2025-03-25	0.81	0.80	↓$0.01 (-1.11%)	0.80	0.85	65.92K
2025-03-24	0.97	0.85	↓$0.12 (-12.45%)	0.81	0.98	77.22K
2025-03-21	0.86	0.89	↑$0.02 (2.88%)	0.81	0.92	81.62K
2025-03-20	0.90	0.92	↑$0.02 (2.22%)	0.85	1.00	160.71K
2025-03-19	0.91	0.86	↓$0.05 (-5.74%)	0.72	0.95	454.76K
2025-03-18	0.88	0.85	↓$0.03 (-3.75%)	0.80	0.94	237.53K
2025-03-17	0.78	0.88	↑$0.09 (12.17%)	0.78	0.90	93.62K
2025-03-14	0.78	0.80	↑$0.02 (2.54%)	0.60	0.83	415.98K