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

Cnfinance Holdings Ltd ADR (NY: CNF )

0.9470 -0.0030 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 0.9665 1.000 0.9300 0.9470 42,149 -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%)
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 1.990 370,213 -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.