Dark

CNF
CNFinance Holdings Limited
stock NYSE ADR

At Close

May 30, 2025 3:57:30 PM EDT

0.4013USD-4.087%(-0.0171)210,780

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 29, 2025 9:26:30 AM EDT

0.3875USD-7.385%(-0.0309)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	0.390000	0.410100	0.3700	0.401300	-4.087%	210,780	0.000%
2025-05-29	0.379000	0.425000	0.3679	0.418400	+4.836%	88,464	-4.087%
2025-05-28	0.470000	0.470000	0.3781	0.399100	-4.976%	177,331	+0.551%
2025-05-27	0.451000	0.500100	0.4200	0.420000	-11.579%	267,887	-4.452%
2025-05-23	0.511000	0.550000	0.4610	0.475000	-11.710%	87,871	-15.516%
2025-05-22	0.544200	0.600000	0.5100	0.538000	-6.067%	362,700	-25.409%
2025-05-21	0.646400	0.650000	0.5700	0.572750	-9.087%	264,163	-29.935%
2025-05-20	0.664100	0.684100	0.6300	0.630000	-5.120%	99,080	-36.302%
2025-05-19	0.700000	0.720000	0.6603	0.664000	-5.007%	191,273	-39.563%
2025-05-16	0.720000	0.750000	0.6902	0.699000	-2.238%	117,464	-42.589%
2025-05-15	0.690100	0.729999	0.6901	0.715000	+0.704%	10,889	-43.874%
2025-05-14	0.688800	0.729899	0.6888	0.710000	-1.252%	46,038	-43.479%
2025-05-13	0.700000	0.720000	0.6905	0.719000	+1.268%	9,771	-44.186%
2025-05-12	0.700000	0.759990	0.6888	0.710000	-1.389%	43,345	-43.479%
2025-05-09	0.690000	0.760000	0.6890	0.720000	0.000%	43,430	-44.264%
2025-05-08	0.689500	0.743600	0.6534	0.720000	-0.744%	280,470	-44.264%
2025-05-07	0.784500	0.784500	0.7028	0.725400	-7.273%	49,045	-44.679%
2025-05-06	0.827500	0.827500	0.7400	0.782300	-4.598%	75,203	-48.703%
2025-05-05	0.819800	0.830000	0.7900	0.820000	+1.235%	24,268	-51.061%
2025-05-02	0.801100	0.860000	0.7900	0.810000	-3.571%	50,014	-50.457%
2025-05-01	0.850000	0.869900	0.7640	0.840000	+10.701%	187,578	-52.226%
2025-04-30	0.640000	0.960000	0.6400	0.758800	+18.934%	1,642,294	-47.114%
2025-04-29	0.690000	0.700000	0.6300	0.638000	-5.060%	58,109	-37.100%
2025-04-28	0.700000	0.719900	0.6602	0.672000	+1.803%	14,479	-40.283%
2025-04-25	0.660000	0.710000	0.6600	0.660100	+0.015%	133,523	-39.206%
2025-04-24	0.670100	0.689000	0.6600	0.660000	-2.150%	12,301	-39.197%
2025-04-23	0.712500	0.765000	0.6600	0.674500	+0.822%	31,669	-40.504%
2025-04-22	0.668000	0.690000	0.6600	0.669000	+0.150%	46,088	-40.015%
2025-04-21	0.710000	0.760000	0.6680	0.668000	-5.114%	24,341	-39.925%
2025-04-17	0.705000	0.738000	0.6700	0.704000	-1.812%	24,755	-42.997%
2025-04-16	0.699000	0.720000	0.6777	0.716990	+3.912%	27,364	-44.030%
2025-04-15	0.680000	0.699000	0.6800	0.690000	+2.275%	7,366	-41.841%
2025-04-14	0.698000	0.699000	0.6600	0.674650	+0.694%	14,208	-40.517%
2025-04-11	0.680000	0.750000	0.6601	0.670000	+0.299%	63,597	-40.104%
2025-04-10	0.700000	0.730000	0.6680	0.668000	-5.100%	32,550	-39.925%
2025-04-09	0.701000	0.718000	0.7000	0.703900	-2.100%	15,621	-42.989%
2025-04-08	0.717000	0.770000	0.7000	0.719000	+0.279%	19,996	-44.186%
2025-04-07	0.709900	0.740000	0.7000	0.717000	+0.986%	74,166	-44.031%
2025-04-04	0.738501	0.738501	0.7100	0.710000	-3.019%	18,086	-43.479%
2025-04-03	0.730100	0.747000	0.7300	0.732100	+0.288%	10,215	-45.185%
2025-04-02	0.740000	0.758000	0.7100	0.730000	-1.484%	24,441	-45.027%
2025-04-01	0.751000	0.782000	0.7300	0.741000	-5.000%	49,313	-45.843%
2025-03-31	0.770000	0.808000	0.7500	0.780000	-1.015%	16,203	-48.551%
2025-03-28	0.810000	0.847300	0.7880	0.788000	-5.060%	27,887	-49.074%
2025-03-27	0.810000	0.848000	0.8080	0.830000	+3.362%	13,252	-51.651%
2025-03-26	0.810000	0.868000	0.8000	0.803000	+0.250%	16,320	-50.025%
2025-03-25	0.810000	0.852000	0.8000	0.801000	-5.487%	65,924	-49.900%
2025-03-24	0.968000	0.977400	0.8120	0.847500	-4.237%	77,222	-52.649%
2025-03-21	0.860200	0.916500	0.8106	0.885000	-3.804%	81,623	-54.655%
2025-03-20	0.900000	1.000000	0.8500	0.920000	+7.477%	160,506	-56.380%
2025-03-19	0.908100	0.950000	0.7228	0.856000	+1.063%	454,756	-53.119%
2025-03-18	0.880000	0.940000	0.8000	0.847000	-3.200%	237,527	-52.621%
2025-03-17	0.780100	0.900000	0.7800	0.875000	+9.402%	93,616	-54.137%
2025-03-14	0.780000	0.830000	0.6000	0.799800	-3.639%	415,979	-49.825%
2025-03-13	0.840000	0.899000	0.7901	0.830000	-4.609%	71,782	-51.651%
2025-03-12	1.035000	1.050000	0.8701	0.870100	-14.696%	87,397	-53.879%
2025-03-11	1.030000	1.060000	0.9800	1.020000	+0.990%	73,315	-60.657%
2025-03-10	0.977500	1.070000	0.9775	1.010000	+2.538%	41,371	-60.267%
2025-03-07	1.020000	1.040000	0.9850	0.985000	-2.956%	47,311	-59.259%
2025-03-06	1.048000	1.050000	1.0000	1.015000	-1.456%	31,819	-60.463%
2025-03-05	1.060000	1.060000	1.0000	1.030000	-2.830%	51,274	-61.039%
2025-03-04	1.040000	1.080000	1.0200	1.060000	+0.808%	17,970	-62.142%
2025-03-03	1.100000	1.120000	1.0301	1.051500	-3.532%	24,478	-61.835%
2025-02-28	1.130000	1.130000	1.0700	1.090000	-2.869%	14,356	-63.183%
2025-02-27	1.105000	1.130000	1.0518	1.122200	+1.557%	24,303	-64.240%
2025-02-26	1.125000	1.155000	1.0900	1.105000	-0.450%	22,132	-63.683%
2025-02-25	1.177400	1.177400	1.1000	1.110000	-3.478%	16,022	-63.847%
2025-02-24	1.110000	1.170000	1.1100	1.150000	+2.669%	18,883	-65.104%
2025-02-21	1.110000	1.160000	1.1100	1.120100	+0.910%	16,407	-64.173%
2025-02-20	1.150000	1.159900	1.1100	1.110000	-5.128%	29,884	-63.847%
2025-02-19	1.120000	1.180000	1.1100	1.170000	+6.364%	27,620	-65.701%
2025-02-18	1.170000	1.180000	1.0700	1.100000	-8.333%	53,340	-63.518%
2025-02-14	1.160000	1.209500	1.1002	1.200000	+3.448%	6,625	-66.558%
2025-02-13	1.230000	1.230000	1.1000	1.160000	-2.521%	25,490	-65.405%
2025-02-12	1.200000	1.210000	1.1200	1.190000	-1.146%	14,839	-66.277%
2025-02-11	1.230000	1.235000	1.1300	1.203800	+2.889%	27,355	-66.664%
2025-02-10	1.270000	1.270000	1.1600	1.170000	-7.143%	20,330	-65.701%
2025-02-07	1.240000	1.280000	1.1800	1.260000	+2.439%	24,977	-68.151%
2025-02-06	1.270000	1.280000	1.1700	1.230000	-6.107%	14,567	-67.374%
2025-02-05	1.190000	1.310000	1.1900	1.310000	+10.084%	7,303	-69.366%
2025-02-04	1.240000	1.280000	1.1900	1.190000	-3.252%	23,566	-66.277%
2025-02-03	1.170000	1.250000	1.1562	1.230000	0.000%	12,738	-67.374%
2025-01-31	1.324200	1.329000	1.2300	1.230000	-8.889%	20,997	-67.374%
2025-01-30	1.220000	1.390000	1.2200	1.350000	+9.756%	16,560	-70.274%
2025-01-29	1.180000	1.259900	1.1800	1.230000	+3.361%	44,424	-67.374%
2025-01-28	1.160000	1.190000	1.1500	1.190000	+2.586%	20,373	-66.277%
2025-01-27	1.140000	1.170000	1.1300	1.160000	+3.571%	30,259	-65.405%
2025-01-24	1.140000	1.190000	1.1094	1.120000	-2.609%	12,355	-64.170%
2025-01-23	1.140000	1.180000	1.1300	1.150000	-1.709%	4,069	-65.104%
2025-01-22	1.190000	1.190000	1.1500	1.170000	-1.681%	10,015	-65.701%
2025-01-21	1.190000	1.200000	1.1091	1.190000	+0.847%	37,037	-66.277%
2025-01-17	1.100000	1.180000	1.0900	1.180000	+9.259%	5,999	-65.992%
2025-01-16	1.080000	1.100000	1.0700	1.080000	-1.818%	12,834	-62.843%
2025-01-15	1.160000	1.160000	1.1000	1.100000	-4.348%	12,936	-63.518%
2025-01-14	1.090000	1.150000	1.0800	1.150000	+9.524%	8,369	-65.104%
2025-01-13	1.170000	1.170000	1.0500	1.050000	-11.765%	57,535	-61.781%
2025-01-10	1.180000	1.250000	1.1200	1.190000	+0.847%	80,500	-66.277%
2025-01-08	1.060000	1.250000	1.0500	1.180000	+14.563%	55,733	-65.992%
2025-01-07	1.010100	1.090000	1.0100	1.030000	-0.962%	162,120	-61.039%
2025-01-06	1.040000	1.100000	1.0000	1.040000	+1.961%	68,344	-61.413%
2025-01-03	1.030000	1.135000	0.9950	1.020000	-1.923%	67,869	-60.657%
2025-01-02	0.940000	1.040000	0.9400	1.040000	+9.474%	19,824	-61.413%
2024-12-31	0.930000	0.950000	0.9100	0.949999	-0.000%	85,120	-57.758%
2024-12-30	0.890000	0.959200	0.8800	0.950000	+1.064%	112,346	-57.758%
2024-12-27	1.070000	1.070000	0.9000	0.940000	+2.620%	133,790	-57.309%
2024-12-26	0.870000	0.920000	0.8601	0.916000	+0.549%	58,860	-56.190%
2024-12-24	0.830000	0.927600	0.8300	0.911000	+5.930%	68,917	-55.950%
2024-12-23	0.891000	0.910000	0.8550	0.860000	-6.522%	51,376	-53.337%
2024-12-20	0.889900	0.930000	0.8899	0.920000	+3.382%	39,649	-56.380%
2024-12-19	0.874000	0.908000	0.8700	0.889900	-0.681%	34,016	-54.905%
2024-12-18	0.899900	0.900000	0.8500	0.896000	-0.665%	22,715	-55.212%
2024-12-17	0.925000	0.950000	0.8800	0.902000	+0.222%	40,024	-55.510%
2024-12-16	0.928000	0.932500	0.9000	0.900000	-6.250%	22,843	-55.411%
2024-12-13	0.950000	0.960000	0.9300	0.960000	+1.053%	21,789	-58.198%
2024-12-12	1.020000	1.020000	0.9500	0.950000	-3.071%	18,758	-57.758%
2024-12-11	0.995000	1.040000	0.9500	0.980101	-1.497%	44,958	-59.055%
2024-12-10	1.030000	1.030000	0.9303	0.995000	-5.238%	100,334	-59.668%
2024-12-09	0.938000	1.080000	0.9150	1.050000	+14.155%	99,072	-61.781%
2024-12-06	0.880000	0.949000	0.8539	0.919800	+7.491%	18,924	-56.371%
2024-12-05	0.830000	0.888000	0.8300	0.855700	+2.332%	40,900	-53.103%
2024-12-04	0.880000	0.930000	0.8107	0.836200	-8.110%	50,823	-52.009%
2024-12-03	0.880000	0.950000	0.8800	0.910000	+3.309%	54,976	-55.901%
2024-12-02	0.930000	0.950000	0.8800	0.880850	-7.289%	35,463	-54.442%
2024-11-29	0.940000	0.976600	0.9300	0.950100	+0.331%	55,782	-57.762%
2024-11-27	0.966500	1.000000	0.9300	0.946967	-0.319%	42,179	-57.623%
2024-11-26	0.995000	0.995000	0.9210	0.950000	-4.021%	49,968	-57.758%
2024-11-25	0.961000	1.010000	0.9032	0.989800	+2.997%	84,092	-59.456%
2024-11-22	0.931000	1.000000	0.9300	0.961000	+1.158%	42,311	-58.241%
2024-11-21	0.970000	1.000000	0.9300	0.950000	-2.062%	37,252	-57.758%
2024-11-20	0.982000	1.030000	0.9700	0.970000	-2.218%	23,163	-58.629%
2024-11-19	1.010000	1.040000	0.9920	0.992000	-4.615%	27,235	-59.546%
2024-11-18	1.080000	1.099000	1.0400	1.040000	-1.887%	210,448	-61.413%
2024-11-15	1.070000	1.100000	1.0200	1.060000	-2.752%	18,710	-62.142%
2024-11-14	1.110000	1.110000	1.0800	1.090000	+1.584%	16,974	-63.183%
2024-11-13	1.110000	1.125000	1.0700	1.073000	-4.196%	21,374	-62.600%
2024-11-12	1.120000	1.170000	1.0800	1.120000	-1.754%	39,074	-64.170%
2024-11-11	1.250000	1.340000	1.1100	1.140000	-10.236%	72,781	-64.798%
2024-11-08	1.230000	1.544100	1.2200	1.270000	-3.788%	147,100	-68.402%
2024-11-07	1.140000	1.320000	1.1400	1.320000	+20.000%	94,528	-69.598%
2024-11-06	1.070000	1.140300	1.0250	1.100000	+2.804%	30,298	-63.518%
2024-11-05	1.110000	1.125500	1.0700	1.070000	+0.943%	28,216	-62.495%
2024-11-04	1.020000	1.080000	0.9800	1.060000	+0.952%	129,947	-62.142%
2024-11-01	1.125500	1.125500	1.0000	1.050000	-1.869%	46,455	-61.781%
2024-10-31	1.150000	1.180000	1.0700	1.070000	-6.957%	55,169	-62.495%
2024-10-30	1.310000	1.310000	1.0600	1.150000	-15.441%	56,230	-65.104%
2024-10-29	1.360000	1.380000	1.3000	1.360000	+0.741%	39,806	-70.493%
2024-10-28	1.380000	1.390000	1.2500	1.350000	-2.878%	26,856	-70.274%
2024-10-25	1.450000	1.450000	1.3400	1.390000	+2.206%	24,828	-71.129%
2024-10-24	1.500000	1.500000	1.3550	1.360000	-8.108%	27,471	-70.493%
2024-10-23	1.496500	1.540000	1.3900	1.480000	-1.003%	66,247	-72.885%
2024-10-22	1.390000	1.540000	1.3900	1.495000	+5.282%	71,243	-73.157%
2024-10-21	1.455000	1.480000	1.3920	1.420000	-3.729%	32,481	-71.739%
2024-10-18	1.430000	1.500000	1.4300	1.475000	+6.884%	37,023	-72.793%
2024-10-17	1.480000	1.480000	1.3400	1.380000	-9.804%	55,687	-70.920%
2024-10-16	1.630000	1.630000	1.3700	1.530000	-3.165%	75,789	-73.771%
2024-10-15	1.580000	1.640000	1.4760	1.580000	-3.067%	104,407	-74.601%
2024-10-14	1.660000	1.790000	1.5000	1.630000	-3.550%	107,294	-75.380%
2024-10-11	1.590000	1.760000	1.4800	1.690000	+8.333%	209,294	-76.254%
2024-10-10	1.460000	1.659700	1.4600	1.560000	+5.405%	249,157	-74.276%
2024-10-09	1.370000	1.540000	1.2500	1.480000	+8.824%	226,152	-72.885%
2024-10-08	1.470000	1.690000	1.3500	1.360000	-22.286%	214,291	-70.493%
2024-10-07	2.000000	2.000000	1.3500	1.750000	-12.060%	484,894	-77.069%
2024-10-04	2.120000	2.200000	1.8400	1.990000	-3.398%	370,213	-79.834%
2024-10-03	2.200000	2.730000	1.9141	2.060000	-16.599%	1,086,027	-80.519%
2024-10-02	2.240000	2.840000	2.1000	2.470000	+26.921%	3,157,011	-83.753%
2024-10-01	1.270000	2.100000	1.2200	1.946100	+55.688%	1,184,620	-79.379%
2024-09-30	1.020000	1.250000	1.0200	1.250000	+22.549%	70,490	-67.896%
2024-09-27	0.940000	1.030000	0.9400	1.020000	+7.368%	20,707	-60.657%
2024-09-26	0.980000	1.000000	0.9500	0.950000	-2.062%	10,809	-57.758%
2024-09-25	0.981000	1.000000	0.9400	0.970000	-1.020%	15,994	-58.629%
2024-09-24	0.980000	1.030000	0.9800	0.980000	0.000%	17,473	-59.051%
2024-09-23	0.990000	1.040000	0.9800	0.980000	-2.196%	7,699	-59.051%
2024-09-20	0.981000	1.025000	0.9800	1.002000	+2.245%	13,579	-59.950%
2024-09-19	0.980000	0.980100	0.9800	0.980000	-0.810%	1,866	-59.051%
2024-09-18	0.980000	1.020000	0.9800	0.988000	-0.202%	2,214	-59.383%
2024-09-17	1.080000	1.100000	0.9800	0.990000	+0.897%	26,936	-59.465%
2024-09-16	1.060000	1.120000	0.9812	0.981200	-9.148%	18,448	-59.101%
2024-09-13	0.950000	1.110000	0.9500	1.080000	+10.769%	10,076	-62.843%
2024-09-12	0.940000	0.988000	0.9400	0.975000	+1.026%	4,762	-58.841%
2024-09-11	0.941000	0.989900	0.9410	0.965100	-1.520%	5,436	-58.419%
2024-09-10	0.970000	1.040000	0.9420	0.980000	+3.731%	13,326	-59.051%
2024-09-09	0.940000	0.995000	0.9400	0.944750	-1.589%	3,364	-57.523%
2024-09-06	0.980000	0.980000	0.9400	0.960000	+1.053%	6,645	-58.198%
2024-09-05	0.950000	0.975000	0.9083	0.950000	-0.482%	12,721	-57.758%
2024-09-04	0.950000	1.040000	0.9500	0.954600	-4.530%	15,947	-57.961%
2024-09-03	1.100000	1.100000	0.9120	0.999900	-9.919%	30,360	-59.866%
2024-08-30	1.250000	1.260000	1.1100	1.110000	-13.953%	27,566	-63.847%
2024-08-29	1.210000	1.340000	1.2100	1.290000	+6.612%	44,611	-68.891%
2024-08-28	1.170000	1.250000	1.1100	1.210000	+0.833%	29,407	-66.835%
2024-08-27	1.110000	1.280000	1.0000	1.200000	+16.505%	1,195,286	-66.558%
2024-08-26	1.060000	1.060000	0.9870	1.030000	+5.102%	51,643	-61.039%
2024-08-23	0.935000	1.000000	0.9100	0.980000	+4.813%	15,493	-59.051%
2024-08-22	0.910000	0.990000	0.9000	0.935000	-0.521%	16,817	-57.080%
2024-08-21	0.860000	0.999000	0.8600	0.939900	+5.252%	28,201	-57.304%
2024-08-20	0.951900	0.951900	0.8800	0.893000	-4.990%	5,748	-55.062%
2024-08-19	0.950000	0.970000	0.9180	0.939900	-3.103%	12,407	-57.304%
2024-08-16	0.990000	1.020000	0.9300	0.970000	-3.000%	16,866	-58.629%
2024-08-15	1.020000	1.070000	0.9900	1.000000	-0.990%	20,587	-59.870%
2024-08-14	1.030000	1.040000	0.9797	1.010000	0.000%	14,313	-60.267%
2024-08-13	1.010000	1.055000	1.0000	1.010000	-1.942%	17,303	-60.267%
2024-08-12	1.000000	1.085000	1.0000	1.030000	+0.980%	12,583	-61.039%
2024-08-09	1.040000	1.065000	1.0200	1.020000	-2.857%	5,269	-60.657%
2024-08-08	1.030000	1.070000	1.0100	1.050000	+1.942%	1,440	-61.781%
2024-08-07	1.080000	1.080000	1.0200	1.030000	-3.738%	12,526	-61.039%
2024-08-06	1.000000	1.100000	1.0000	1.070000	0.000%	15,453	-62.495%
2024-08-05	1.090000	1.090000	1.0400	1.070000	-1.835%	7,591	-62.495%
2024-08-02	1.030000	1.100000	1.0200	1.090000	+4.808%	13,094	-63.183%
2024-08-01	1.060000	1.100000	1.0200	1.040000	-3.704%	11,338	-61.413%
2024-07-31	1.100000	1.110000	1.0600	1.080000	-2.703%	5,120	-62.843%
2024-07-30	1.070000	1.120000	1.0700	1.110000	+0.909%	20,365	-63.847%
2024-07-29	1.100000	1.100000	1.0400	1.100000	-0.901%	7,854	-63.518%
2024-07-26	1.120000	1.120000	1.0400	1.110000	+1.835%	9,893	-63.847%
2024-07-25	1.150000	1.150000	1.0800	1.090000	-3.540%	11,692	-63.183%
2024-07-24	1.080000	1.130000	1.0500	1.130000	+1.802%	1,101,211	-64.487%
2024-07-23	1.130000	1.140000	1.0400	1.110000	+0.909%	44,613	-63.847%
2024-07-22	1.140000	1.140000	1.0180	1.100000	0.000%	418,721	-63.518%
2024-07-19	1.240000	1.240000	1.0800	1.100000	-1.786%	18,627	-63.518%
2024-07-18	1.220000	1.222000	1.0300	1.120000	-6.667%	31,418	-64.170%
2024-07-17	1.260000	1.292000	1.1800	1.200000	-6.977%	37,422	-66.558%
2024-07-16	1.310000	1.380000	1.2900	1.290000	-1.527%	17,970	-68.891%
2024-07-15	1.470000	1.545000	1.2731	1.310000	-12.667%	34,209	-69.366%
2024-07-12	1.460000	1.540000	1.4400	1.500000	+1.351%	12,932	-73.247%
2024-07-11	1.490000	1.548000	1.4700	1.480000	-1.333%	16,857	-72.885%
2024-07-10	1.550000	1.608400	1.4900	1.500000	-5.063%	25,775	-73.247%
2024-07-09	1.540000	1.665000	1.5400	1.580000	+1.282%	21,051	-74.601%
2024-07-08	1.570000	1.610000	1.4300	1.560000	-3.106%	10,463	-74.276%
2024-07-05	1.580000	1.668000	1.5800	1.610000	0.000%	9,836	-75.075%
2024-07-03	1.590000	1.680000	1.5900	1.610000	0.000%	4,144	-75.075%
2024-07-02	1.470000	1.680000	1.4700	1.610000	+7.692%	15,488	-75.075%
2024-07-01	1.648000	1.650000	1.4900	1.495000	-7.716%	7,474	-73.157%
2024-06-28	1.640000	1.660000	1.5600	1.620000	-2.410%	10,975	-75.228%
2024-06-27	1.640000	1.725000	1.6000	1.660000	0.000%	17,462	-75.825%
2024-06-26	1.710000	1.750000	1.6000	1.660000	-4.046%	32,902	-75.825%
2024-06-25	1.670000	1.760000	1.6700	1.730000	+1.765%	12,538	-76.803%
2024-06-24	1.720000	1.830000	1.6900	1.700000	-2.299%	15,355	-76.394%
2024-06-21	1.700000	1.820000	1.6300	1.740000	+0.578%	20,376	-76.937%
2024-06-20	1.660000	1.850000	1.6600	1.730000	+2.976%	51,105	-76.803%
2024-06-18	1.580000	1.725000	1.5800	1.680000	+5.000%	7,288	-76.113%
2024-06-17	1.650000	1.746000	1.5400	1.600000	-3.904%	10,143	-74.919%
2024-06-14	1.620000	1.700000	1.6200	1.665000	+0.301%	12,683	-75.898%
2024-06-13	1.640000	1.740000	1.6400	1.660000	-0.599%	3,804	-75.825%
2024-06-12	1.630000	1.745000	1.6300	1.670000	+1.212%	13,344	-75.970%
2024-06-11	1.630000	1.720000	1.5800	1.650000	-1.198%	10,511	-75.679%
2024-06-10	1.580000	1.720000	1.5800	1.670000	+3.406%	11,845	-75.970%
2024-06-07	1.640000	1.710000	1.5700	1.615000	-0.309%	42,961	-75.152%
2024-06-06	1.620000	1.665000	1.6000	1.620000	-1.818%	5,453	-75.228%
2024-06-05	1.530000	1.750000	1.5300	1.650000	+7.143%	30,947	-75.679%
2024-06-04	1.550000	1.700000	1.5400	1.540000	-2.839%	11,082	-73.942%
2024-06-03	1.540000	1.610000	1.5400	1.585000	+2.258%	2,980	-74.681%
2024-05-31	1.570000	1.630000	1.5000	1.550000	-3.125%	8,029	-74.110%
2024-05-30	1.480000	1.689900	1.4800	1.600000	+5.960%	11,378	-74.919%
2024-05-29	1.500000	1.600000	1.5000	1.510000	-0.658%	10,859	-73.424%
2024-05-28	1.590000	1.590000	1.5000	1.520000	+1.333%	11,653	-73.599%
2024-05-24	1.470000	1.510000	1.4700	1.500000	0.000%	7,755	-73.247%
2024-05-23	1.500000	1.540000	1.5000	1.500000	-1.316%	2,064	-73.247%
2024-05-22	1.460000	1.522500	1.4600	1.520000	+1.333%	10,476	-73.599%
2024-05-21	1.540000	1.540000	1.4700	1.500000	-1.316%	5,653	-73.247%
2024-05-20	1.500000	1.550000	1.5000	1.520000	-3.185%	12,821	-73.599%
2024-05-17	1.610000	1.680000	1.3895	1.570000	-2.484%	24,651	-74.439%
2024-05-16	1.610000	1.670000	1.6100	1.610000	0.000%	13,394	-75.075%
2024-05-15	1.620000	1.670000	1.5500	1.610000	-4.167%	33,183	-75.075%
2024-05-14	1.679000	1.680000	1.6700	1.680000	-1.176%	1,385	-76.113%
2024-05-13	1.670000	1.700000	1.6400	1.700000	0.000%	3,543	-76.394%
2024-05-10	1.699900	1.700000	1.6000	1.700000	+0.118%	18,292	-76.394%
2024-05-09	1.652000	1.698000	1.5800	1.698000	+2.909%	12,422	-76.366%
2024-05-08	1.650000	1.700000	1.5500	1.650000	-1.198%	34,973	-75.679%
2024-05-07	1.770000	1.770000	1.6570	1.670000	-5.650%	27,820	-75.970%
2024-05-06	1.890000	1.890000	1.6500	1.770000	-0.562%	30,047	-77.328%
2024-05-03	1.800000	1.850000	1.5700	1.780000	-3.784%	32,035	-77.455%
2024-05-02	1.862000	1.862000	1.8000	1.850000	+2.778%	3,836	-78.308%
2024-05-01	1.880000	1.880000	1.7950	1.800000	-2.703%	4,934	-77.706%
2024-04-30	1.850000	1.850000	1.7700	1.850000	+1.093%	8,079	-78.308%
2024-04-29	1.890000	1.890000	1.8000	1.830000	-2.139%	8,871	-78.071%
2024-04-26	1.890000	1.890000	1.8600	1.870000	+1.081%	1,638	-78.540%
2024-04-25	1.890000	1.890000	1.8201	1.850000	+1.093%	1,170	-78.308%
2024-04-24	1.835000	1.840000	1.8200	1.830000	-0.272%	2,691	-78.071%
2024-04-23	1.810000	1.870000	1.8000	1.835000	-0.811%	11,423	-78.131%
2024-04-22	1.860000	1.860000	1.7800	1.850000	+1.648%	10,761	-78.308%
2024-04-19	1.840000	1.865000	1.7500	1.820000	-1.622%	11,043	-77.951%
2024-04-18	1.890000	1.890000	1.8300	1.850000	-1.070%	10,735	-78.308%
2024-04-17	1.860000	1.910000	1.8300	1.870000	+1.630%	5,039	-78.540%
2024-04-16	1.825000	1.900000	1.8200	1.840000	+2.222%	5,130	-78.190%
2024-04-15	1.900000	1.960000	1.7900	1.800000	-2.703%	14,602	-77.706%
2024-04-12	1.880000	1.950000	1.7500	1.850000	+0.543%	15,817	-78.308%
2024-04-11	2.000000	2.020000	1.8000	1.840000	-9.360%	61,774	-78.190%
2024-04-10	2.050000	2.050000	1.9000	2.030000	-0.976%	25,390	-80.232%
2024-04-09	1.980000	2.050000	1.9800	2.050000	+0.985%	2,697	-80.424%
2024-04-08	2.040000	2.050000	2.0300	2.030000	+0.495%	8,342	-80.232%
2024-04-05	2.015000	2.040000	2.0150	2.020000	-1.463%	4,080	-80.134%
2024-04-04	2.050000	2.080000	2.0300	2.050000	+0.846%	6,424	-80.424%
2024-04-03	2.050000	2.050000	1.8600	2.032800	-0.353%	9,944	-80.259%
2024-04-02	2.050000	2.050000	2.0300	2.040000	+0.493%	5,329	-80.328%
2024-04-01	2.147000	2.147000	2.0100	2.030000	-1.932%	15,477	-80.232%
2024-03-28	2.100000	2.110000	2.0700	2.070000	-1.429%	8,459	-80.614%
2024-03-27	2.100000	2.110000	2.0706	2.100000	0.000%	11,261	-80.890%
2024-03-26	2.098000	2.140000	2.0516	2.100000	+1.449%	10,766	-80.890%
2024-03-25	2.020000	2.180000	2.0144	2.070000	-0.481%	15,194	-80.614%
2024-03-22	2.085200	2.140000	2.0100	2.080000	-2.804%	4,060	-80.707%
2024-03-21	2.180000	2.180000	2.1000	2.140000	0.000%	5,483	-81.248%
2024-03-20	2.160000	2.160000	2.1200	2.140000	+0.047%	9,490	-81.248%
2024-03-19	2.150000	2.186000	2.0900	2.139000	+0.423%	6,044	-81.239%
2024-03-18	2.140000	2.198500	2.0500	2.130000	+1.914%	51,691	-81.160%
2024-03-15	2.070000	2.190000	2.0000	2.090000	+0.966%	14,233	-80.799%
2024-03-14	2.090000	2.196000	2.0700	2.070000	-0.957%	15,504	-80.614%
2024-03-13	2.010000	2.168400	1.9950	2.090000	+0.966%	17,884	-80.799%
2024-03-12	1.950000	2.130000	1.9500	2.070000	+4.545%	19,637	-80.614%
2024-03-11	2.000000	2.020000	1.9650	1.980000	-2.463%	5,667	-79.732%
2024-03-08	1.930000	2.186000	1.9300	2.030000	+1.500%	12,541	-80.232%
2024-03-07	2.280000	2.280000	1.6600	2.000000	-14.163%	88,490	-79.935%
2024-03-06	2.290000	2.340000	2.2900	2.330000	-0.427%	3,440	-82.777%
2024-03-05	2.260000	2.340000	2.2500	2.340000	+2.632%	6,615	-82.850%
2024-03-04	2.280000	2.297900	2.2600	2.280000	-1.299%	3,970	-82.399%
2024-03-01	2.260000	2.340000	2.2600	2.310000	+0.391%	5,233	-82.628%
2024-02-29	2.270000	2.343700	2.2700	2.301000	+2.723%	5,519	-82.560%
2024-02-28	2.319200	2.361600	2.2400	2.240000	-0.444%	6,030	-82.085%
2024-02-27	2.330000	2.330000	2.2500	2.250000	+0.897%	3,140	-82.164%
2024-02-26	2.270000	2.324600	2.1501	2.230000	+0.450%	11,812	-82.004%
2024-02-23	2.010000	2.250000	2.0100	2.220000	+13.846%	28,152	-81.923%
2024-02-22	2.000000	2.075100	1.9400	1.950000	-2.500%	19,500	-79.421%
2024-02-21	2.080000	2.150000	1.9900	2.000000	-0.990%	3,956	-79.935%
2024-02-20	2.040000	2.100000	1.9900	2.020000	-3.349%	10,771	-80.134%
2024-02-16	2.200000	2.200000	2.0600	2.090000	+0.966%	12,739	-80.799%
2024-02-15	2.090000	2.140000	2.0700	2.070000	-1.429%	17,732	-80.614%
2024-02-14	2.050000	2.150000	2.0400	2.100000	+0.478%	28,187	-80.890%
2024-02-13	2.160000	2.160000	2.0500	2.090000	-2.336%	9,611	-80.799%
2024-02-12	2.160000	2.160000	2.0600	2.140000	+2.392%	13,087	-81.248%
2024-02-09	2.130500	2.130500	2.0300	2.090000	-2.336%	12,990	-80.799%
2024-02-08	2.165000	2.180000	2.1300	2.140000	-0.465%	3,924	-81.248%
2024-02-07	2.170000	2.240000	2.0600	2.150000	-1.826%	73,534	-81.335%
2024-02-06	2.190000	2.306800	2.1900	2.190000	-2.667%	23,673	-81.676%
2024-02-05	2.370400	2.370400	2.2000	2.250000	-5.263%	8,895	-82.164%
2024-02-02	2.440000	2.440000	2.3406	2.375000	-0.210%	8,899	-83.103%
2024-02-01	2.485000	2.485000	2.3800	2.380000	-1.653%	3,910	-83.139%
2024-01-31	2.385000	2.500000	2.3850	2.420000	+2.979%	12,640	-83.417%
2024-01-30	2.380000	2.400000	2.3200	2.350000	-2.083%	5,137	-82.923%
2024-01-29	2.470000	2.543000	2.3800	2.400000	+0.418%	12,067	-83.279%
2024-01-26	2.350000	2.490000	2.3500	2.390000	+2.575%	10,313	-83.209%
2024-01-25	2.447800	2.480000	2.3300	2.330000	-3.320%	6,510	-82.777%
2024-01-24	2.420000	2.470000	2.4000	2.410000	+2.991%	6,102	-83.349%
2024-01-23	2.350000	2.420000	2.2410	2.340000	+3.084%	15,708	-82.850%
2024-01-22	2.268000	2.430000	2.1700	2.270000	0.000%	17,847	-82.322%
2024-01-19	2.230000	2.340000	2.2300	2.270000	+1.339%	14,319	-82.322%
2024-01-18	2.390000	2.490000	2.1000	2.240000	-0.885%	31,952	-82.085%
2024-01-17	2.290000	2.362000	2.2400	2.260000	+3.196%	25,687	-82.243%
2024-01-16	2.140000	2.241000	2.1400	2.190000	+1.860%	10,166	-81.676%
2024-01-12	2.208400	2.290000	2.1500	2.150000	-1.376%	7,397	-81.335%
2024-01-11	2.146900	2.322000	2.1300	2.180000	+1.395%	18,498	-81.592%
2024-01-10	2.178000	2.200000	2.1000	2.150000	+0.939%	10,630	-81.335%
2024-01-09	2.170000	2.240000	2.1300	2.130000	-4.906%	9,179	-81.160%
2024-01-08	2.222000	2.270000	2.2000	2.239900	-1.326%	8,726	-82.084%
2024-01-05	2.210000	2.270000	2.1600	2.270000	+2.715%	4,834	-82.322%
2024-01-04	2.120000	2.210000	2.0863	2.210000	-0.280%	11,841	-81.842%
2024-01-03	2.200000	2.216300	2.2000	2.216200	+0.736%	3,061	-81.892%
2024-01-02	2.200000	2.250000	2.1300	2.200000	-0.901%	14,868	-81.759%
2023-12-29	2.090000	2.240000	2.0000	2.220000	+1.835%	20,036	-81.923%
2023-12-28	2.000000	2.199000	1.9000	2.180000	+2.347%	22,818	-81.592%
2023-12-27	2.030000	2.210000	2.0300	2.130000	0.000%	21,630	-81.160%
2023-12-26	2.000000	2.150000	2.0000	2.130000	+4.412%	14,467	-81.160%
2023-12-22	2.000000	2.070000	1.9100	2.040000	-1.449%	19,246	-80.328%
2023-12-21	2.000000	2.080000	2.0000	2.070000	+2.475%	14,207	-80.614%
2023-12-20	2.110000	2.190000	2.0200	2.020000	-6.481%	82,158	-80.134%
2023-12-19	2.200000	2.330000	2.1500	2.160000	-1.818%	20,072	-81.421%
2023-12-18	2.160000	2.240000	2.1500	2.200000	+0.917%	14,932	-81.759%
2023-12-15	2.110000	2.310000	2.0900	2.180000	-1.357%	13,746	-81.592%
2023-12-14	2.120000	2.260000	2.1200	2.210000	+1.843%	9,105	-81.842%
2023-12-13	2.200000	2.225000	2.1515	2.170000	+0.930%	7,719	-81.507%
2023-12-12	2.150000	2.200000	2.0800	2.150000	0.000%	11,159	-81.335%
2023-12-11	2.149500	2.170000	2.1495	2.150000	0.000%	2,221	-81.335%
2023-12-08	2.110000	2.220000	2.0900	2.150000	+1.896%	10,423	-81.335%
2023-12-07	2.080000	2.120000	1.9900	2.110000	+0.957%	8,360	-80.981%

.dark-mode .n3qNqf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n3qNqf{ color: #333333; background-color: white; border: 2px solid #333333; }CNFCNFinance Holdings Limitedstock NYSE ADR

CNF
CNFinance Holdings Limited
stock NYSE ADR