Skip to main content

Cnfinance Holdings Ltd ADR (NY: CNF )

1.270 -0.050 (-3.79%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 1.230 1.544 1.220 1.270 147,082 -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%)
Nov 01, 2024 1.125 1.125 1.000 1.050 46,455 -0.02(-1.87%)
Oct 31, 2024 1.150 1.180 1.070 1.070 55,269 -0.08(-6.96%)
Oct 30, 2024 1.310 1.310 1.060 1.150 55,730 -0.21(-15.44%)
Oct 29, 2024 1.360 1.380 1.300 1.360 39,806 +0.01(+0.74%)
Oct 28, 2024 1.380 1.390 1.250 1.350 26,856 -0.04(-2.88%)
Oct 25, 2024 1.450 1.450 1.340 1.390 24,828 +0.03(+2.21%)
Oct 24, 2024 1.500 1.500 1.355 1.360 27,071 -0.12(-8.11%)
Oct 23, 2024 1.500 1.540 1.390 1.480 66,247 -0.02(-1.00%)
Oct 22, 2024 1.390 1.540 1.390 1.495 71,243 +0.08(+5.28%)
Oct 21, 2024 1.460 1.480 1.392 1.420 32,481 -0.06(-3.73%)
Oct 18, 2024 1.430 1.500 1.430 1.475 37,123 +0.10(+6.88%)
Oct 17, 2024 1.480 1.480 1.340 1.380 55,987 -0.15(-9.80%)
Oct 16, 2024 1.630 1.630 1.370 1.530 75,889 -0.05(-3.16%)
Oct 15, 2024 1.580 1.640 1.476 1.580 104,407 -0.05(-3.07%)
Oct 14, 2024 1.660 1.790 1.500 1.630 107,294 -0.06(-3.55%)
Oct 11, 2024 1.590 1.760 1.480 1.690 209,294 +0.13(+8.33%)
Oct 10, 2024 1.460 1.660 1.460 1.560 249,157 +0.08(+5.41%)
Oct 09, 2024 1.370 1.540 1.250 1.480 226,052 +0.12(+8.82%)
Oct 08, 2024 1.470 1.690 1.350 1.360 214,291 -0.39(-22.29%)
Oct 07, 2024 2.000 2.000 1.350 1.750 484,983 -0.24(-12.06%)
Oct 04, 2024 2.120 2.200 1.840 1.990 368,908 -0.07(-3.40%)
Oct 03, 2024 2.200 2.730 1.914 2.060 1,086,007 -0.41(-16.60%)
Oct 02, 2024 2.240 2.840 2.100 2.470 3,156,141 +0.52(+26.92%)
Oct 01, 2024 1.270 2.100 1.220 1.946 1,183,480 +0.70(+55.69%)
Sep 30, 2024 1.020 1.250 1.020 1.250 70,490 +0.23(+22.55%)
Sep 27, 2024 0.9400 1.030 0.9400 1.020 20,707 +0.07(+7.37%)
Sep 26, 2024 0.9800 1.000 0.9500 0.9500 10,809 -0.02(-2.06%)
Sep 25, 2024 0.9800 1.000 0.9400 0.9700 15,990 -0.01(-1.02%)
Sep 24, 2024 0.9800 1.030 0.9800 0.9800 17,473 +0.00(+0.00%)
Sep 23, 2024 0.9900 1.040 0.9800 0.9800 7,699 -0.02(-2.20%)
Sep 20, 2024 0.9810 1.025 0.9800 1.002 13,579 +0.02(+2.24%)
Sep 19, 2024 0.9800 0.9801 0.9800 0.9800 1,866 -0.01(-0.81%)
Sep 18, 2024 0.9800 1.020 0.9800 0.9880 2,207 -0.00(-0.20%)
Sep 17, 2024 1.080 1.100 0.9800 0.9900 26,936 +0.01(+0.90%)
Sep 16, 2024 1.060 1.120 0.9812 0.9812 18,448 -0.10(-9.15%)
Sep 13, 2024 0.9500 1.110 0.9500 1.080 10,076 +0.11(+10.77%)
Sep 12, 2024 0.9400 0.9880 0.9400 0.9750 4,762 +0.01(+1.03%)
Sep 11, 2024 0.9410 0.9899 0.9410 0.9651 5,436 -0.01(-1.52%)
Sep 10, 2024 0.9700 1.040 0.9420 0.9800 13,326 +0.04(+3.73%)
Sep 09, 2024 0.9400 0.9950 0.9400 0.9448 3,364 -0.02(-1.58%)
Sep 06, 2024 0.9800 0.9800 0.9400 0.9600 6,645 +0.01(+1.05%)
Sep 05, 2024 0.9500 0.9750 0.9083 0.9500 12,721 -0.00(-0.48%)
Sep 04, 2024 0.9500 1.040 0.9500 0.9546 16,047 -0.05(-4.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.