Skip to main content

Cnfinance Holdings Ltd ADR (NY: CNF )

2.070 -0.030 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.100 2.110 2.070 2.070 8,459 -0.03(-1.43%)
Mar 27, 2024 2.100 2.100 2.071 2.100 11,261 +0.00(+0.00%)
Mar 26, 2024 2.100 2.140 2.052 2.100 10,766 +0.03(+1.45%)
Mar 25, 2024 2.020 2.180 2.014 2.070 15,194 -0.01(-0.48%)
Mar 22, 2024 2.090 2.140 2.010 2.080 4,060 -0.06(-2.80%)
Mar 21, 2024 2.180 2.180 2.100 2.140 5,483 +0.00(+0.00%)
Mar 20, 2024 2.160 2.160 2.120 2.140 9,490 +0.00(+0.05%)
Mar 19, 2024 2.150 2.186 2.090 2.139 6,044 +0.01(+0.42%)
Mar 18, 2024 2.140 2.199 2.050 2.130 51,691 +0.04(+1.91%)
Mar 15, 2024 2.070 2.190 2.000 2.090 14,233 +0.02(+0.97%)
Mar 14, 2024 2.090 2.196 2.070 2.070 15,504 -0.02(-0.96%)
Mar 13, 2024 2.010 2.168 1.995 2.090 17,884 +0.02(+0.97%)
Mar 12, 2024 1.950 2.130 1.950 2.070 19,637 +0.09(+4.55%)
Mar 11, 2024 2.000 2.020 1.965 1.980 5,667 -0.05(-2.46%)
Mar 08, 2024 1.930 2.186 1.930 2.030 12,541 +0.03(+1.50%)
Mar 07, 2024 2.280 2.280 1.660 2.000 88,490 -0.33(-14.16%)
Mar 06, 2024 2.290 2.340 2.290 2.330 3,440 -0.01(-0.43%)
Mar 05, 2024 2.260 2.340 2.250 2.340 6,615 +0.06(+2.63%)
Mar 04, 2024 2.280 2.298 2.260 2.280 3,970 -0.03(-1.30%)
Mar 01, 2024 2.260 2.340 2.260 2.310 5,233 +0.01(+0.39%)
Feb 29, 2024 2.270 2.344 2.270 2.301 5,519 +0.06(+2.72%)
Feb 28, 2024 2.319 2.362 2.240 2.240 6,030 -0.01(-0.44%)
Feb 27, 2024 2.330 2.330 2.250 2.250 3,140 +0.02(+0.90%)
Feb 26, 2024 2.270 2.325 2.150 2.230 11,812 +0.01(+0.45%)
Feb 23, 2024 2.010 2.250 2.010 2.220 28,152 +0.27(+13.85%)
Feb 22, 2024 2.000 2.075 1.940 1.950 19,500 -0.05(-2.50%)
Feb 21, 2024 2.080 2.150 1.990 2.000 3,956 -0.02(-0.99%)
Feb 20, 2024 2.040 2.100 1.990 2.020 10,771 -0.07(-3.35%)
Feb 16, 2024 2.200 2.200 2.060 2.090 12,739 +0.02(+0.97%)
Feb 15, 2024 2.090 2.140 2.070 2.070 17,732 -0.03(-1.43%)
Feb 14, 2024 2.050 2.150 2.040 2.100 28,187 +0.01(+0.48%)
Feb 13, 2024 2.160 2.160 2.050 2.090 9,611 -0.05(-2.34%)
Feb 12, 2024 2.160 2.160 2.060 2.140 13,087 +0.05(+2.39%)
Feb 09, 2024 2.130 2.131 2.030 2.090 12,990 -0.05(-2.34%)
Feb 08, 2024 2.160 2.180 2.130 2.140 3,924 -0.01(-0.47%)
Feb 07, 2024 2.170 2.240 2.060 2.150 73,534 -0.04(-1.83%)
Feb 06, 2024 2.190 2.307 2.190 2.190 23,636 -0.06(-2.67%)
Feb 05, 2024 2.370 2.370 2.200 2.250 8,895 -0.12(-5.26%)
Feb 02, 2024 2.440 2.440 2.341 2.375 8,899 -0.00(-0.21%)
Feb 01, 2024 2.485 2.485 2.380 2.380 3,910 -0.04(-1.65%)
Jan 31, 2024 2.385 2.500 2.385 2.420 12,640 +0.07(+2.98%)
Jan 30, 2024 2.380 2.400 2.320 2.350 5,137 -0.05(-2.08%)
Jan 29, 2024 2.470 2.543 2.380 2.400 12,067 +0.01(+0.42%)
Jan 26, 2024 2.350 2.490 2.350 2.390 10,313 +0.06(+2.58%)
Jan 25, 2024 2.450 2.480 2.330 2.330 6,510 -0.08(-3.32%)
Jan 24, 2024 2.420 2.470 2.400 2.410 6,102 +0.07(+2.99%)
Jan 23, 2024 2.350 2.420 2.241 2.340 15,708 +0.07(+3.08%)
Jan 22, 2024 2.270 2.430 2.170 2.270 17,847 +0.00(+0.00%)
Jan 19, 2024 2.230 2.340 2.230 2.270 14,319 +0.03(+1.34%)
Jan 18, 2024 2.390 2.490 2.100 2.240 31,952 -0.02(-0.88%)
Jan 17, 2024 2.290 2.362 2.240 2.260 25,687 +0.07(+3.20%)
Jan 16, 2024 2.140 2.241 2.140 2.190 10,166 +0.04(+1.86%)
Jan 12, 2024 2.210 2.290 2.150 2.150 7,397 -0.03(-1.38%)
Jan 11, 2024 2.147 2.322 2.130 2.180 18,498 +0.03(+1.40%)
Jan 10, 2024 2.180 2.200 2.100 2.150 10,630 +0.02(+0.94%)
Jan 09, 2024 2.170 2.240 2.130 2.130 9,179 -0.11(-4.91%)
Jan 08, 2024 2.222 2.270 2.200 2.240 8,726 -0.03(-1.33%)
Jan 05, 2024 2.210 2.270 2.160 2.270 4,834 +0.06(+2.71%)
Jan 04, 2024 2.120 2.210 2.086 2.210 11,841 -0.01(-0.28%)
Jan 03, 2024 2.200 2.216 2.200 2.216 3,061 +0.02(+0.74%)
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.