Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CNFinance Holdings Limited American Depositary Shares (NY: CNF )

1.070 +0.030 (+2.88%)
Streaming Delayed Price Updated: 12:53 PM EST, Jan 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 02, 2025 0.9400 1.040 0.9400 1.040 19,823 +0.09(+9.47%)
Dec 31, 2024 0.9500 0 +0.00(+0.00%)
Dec 30, 2024 0.8900 0.9592 0.8800 0.9500 112,346 +0.01(+1.06%)
Dec 27, 2024 1.070 1.070 0.9000 0.9400 133,790 +0.02(+2.62%)
Dec 26, 2024 0.8700 0.9200 0.8601 0.9160 58,859 +0.01(+0.55%)
Dec 24, 2024 0.8300 0.9276 0.8300 0.9110 68,917 +0.05(+5.93%)
Dec 23, 2024 0.8910 0.9100 0.8550 0.8600 51,376 -0.06(-6.52%)
Dec 20, 2024 0.8900 0.9300 0.8899 0.9200 39,649 +0.03(+3.38%)
Dec 19, 2024 0.8740 0.9080 0.8700 0.8899 33,604 -0.01(-0.68%)
Dec 18, 2024 0.8999 0.9000 0.8500 0.8960 22,715 -0.01(-0.67%)
Dec 17, 2024 0.9250 0.9500 0.8800 0.9020 39,811 +0.00(+0.22%)
Dec 16, 2024 0.9280 0.9325 0.9000 0.9000 22,843 -0.06(-6.25%)
Dec 13, 2024 0.9500 0.9600 0.9300 0.9600 21,789 +0.01(+1.05%)
Dec 12, 2024 1.020 1.020 0.9500 0.9500 18,758 -0.03(-3.07%)
Dec 11, 2024 0.9950 1.040 0.9500 0.9801 45,222 -0.01(-1.50%)
Dec 10, 2024 1.030 1.030 0.9303 0.9950 98,229 -0.06(-5.24%)
Dec 09, 2024 0.9400 1.080 0.9150 1.050 99,072 +0.13(+14.16%)
Dec 06, 2024 0.8800 0.9490 0.8539 0.9198 18,924 +0.06(+7.49%)
Dec 05, 2024 0.8300 0.8880 0.8300 0.8557 40,900 +0.02(+2.33%)
Dec 04, 2024 0.8800 0.9300 0.8107 0.8362 50,798 -0.07(-8.11%)
Dec 03, 2024 0.8800 0.9500 0.8800 0.9100 54,976 +0.03(+3.30%)
Dec 02, 2024 0.9300 0.9500 0.8800 0.8809 35,463 -0.07(-7.28%)
Nov 29, 2024 0.9400 0.9766 0.9300 0.9501 55,782 +0.00(+0.33%)
Nov 27, 2024 0.9665 1.000 0.9300 0.9470 42,179 -0.00(-0.32%)
Nov 26, 2024 1.000 0.9950 0.9210 0.9500 49,892 -0.04(-4.02%)
Nov 25, 2024 0.9610 1.010 0.9032 0.9898 84,092 +0.03(+3.00%)
Nov 22, 2024 0.9310 1.000 0.9300 0.9610 42,311 +0.01(+1.16%)
Nov 21, 2024 0.9700 1.000 0.9300 0.9500 37,252 -0.02(-2.06%)
Nov 20, 2024 0.9800 1.030 0.9700 0.9700 23,163 -0.02(-2.22%)
Nov 19, 2024 1.010 1.040 0.9920 0.9920 27,235 -0.05(-4.62%)
Nov 18, 2024 1.080 1.099 1.040 1.040 210,446 -0.02(-1.89%)
Nov 15, 2024 1.070 1.100 1.020 1.060 18,710 -0.03(-2.75%)
Nov 14, 2024 1.110 1.110 1.080 1.090 16,971 +0.02(+1.58%)
Nov 13, 2024 1.110 1.125 1.070 1.073 21,374 -0.05(-4.20%)
Nov 12, 2024 1.120 1.170 1.080 1.120 39,074 -0.02(-1.75%)
Nov 11, 2024 1.250 1.340 1.110 1.140 72,881 -0.13(-10.24%)
Nov 08, 2024 1.230 1.544 1.220 1.270 147,100 -0.05(-3.79%)
Nov 07, 2024 1.140 1.320 1.140 1.320 93,528 +0.22(+20.00%)
Nov 06, 2024 1.070 1.140 1.025 1.100 30,298 +0.03(+2.80%)
Nov 05, 2024 1.110 1.125 1.070 1.070 28,216 +0.01(+0.94%)
Nov 04, 2024 1.020 1.080 0.9800 1.060 129,947 +0.01(+0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.