Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	0.4800	0.5400	0.4401	0.4500	557,383	-0.02(-4.26%)
Jun 05, 2025	0.4900	0.5500	0.4700	0.4700	368,484	+0.00(+0.00%)
Jun 04, 2025	0.4200	0.4880	0.4200	0.4700	81,661	+0.06(+14.61%)
Jun 03, 2025	0.3700	0.4350	0.3700	0.4101	314,872	-0.02(-4.67%)
Jun 02, 2025	0.4150	0.4400	0.4000	0.4302	55,946	+0.03(+7.20%)
May 30, 2025	0.3900	0.4101	0.3700	0.4013	210,780	-0.02(-4.09%)
May 29, 2025	0.3790	0.4250	0.3679	0.4184	88,463	+0.02(+4.84%)
May 28, 2025	0.4700	0.4700	0.3781	0.3991	177,331	-0.02(-4.98%)
May 27, 2025	0.4510	0.5001	0.4200	0.4200	267,887	-0.05(-11.58%)
May 23, 2025	0.5110	0.5500	0.4610	0.4750	87,871	-0.06(-11.71%)
May 22, 2025	0.5442	0.6000	0.5100	0.5380	362,700	-0.03(-6.08%)
May 21, 2025	0.6464	0.6500	0.5700	0.5728	264,113	-0.06(-9.08%)
May 20, 2025	0.6641	0.6841	0.6300	0.6300	99,080	-0.03(-5.12%)
May 19, 2025	0.7000	0.7200	0.6603	0.6640	191,273	-0.03(-5.01%)
May 16, 2025	0.7200	0.7500	0.6902	0.6990	117,464	-0.02(-2.24%)
May 15, 2025	0.6901	0.7300	0.6901	0.7150	10,889	+0.01(+0.70%)
May 14, 2025	0.6900	0.7299	0.6888	0.7100	46,038	-0.01(-1.25%)
May 13, 2025	0.7000	0.7200	0.6905	0.7190	9,771	+0.01(+1.27%)
May 12, 2025	0.7000	0.7600	0.6888	0.7100	43,345	-0.01(-1.39%)
May 09, 2025	0.6900	0.7600	0.6890	0.7200	43,430	+0.00(+0.00%)
May 08, 2025	0.6895	0.7436	0.6534	0.7200	280,470	-0.01(-0.74%)
May 07, 2025	0.7845	0.7845	0.7028	0.7254	48,743	-0.06(-7.27%)
May 06, 2025	0.8275	0.8275	0.7400	0.7823	75,202	-0.04(-4.60%)
May 05, 2025	0.8200	0.8300	0.7900	0.8200	21,268	+0.01(+1.23%)
May 02, 2025	0.8000	0.8600	0.7900	0.8100	50,014	-0.03(-3.57%)
May 01, 2025	0.8500	0.8699	0.7640	0.8400	187,578	+0.08(+10.70%)
Apr 30, 2025	0.6400	0.9600	0.6400	0.7588	1,642,194	+0.12(+18.93%)
Apr 29, 2025	0.6900	0.7000	0.6300	0.6380	58,109	-0.03(-5.06%)
Apr 28, 2025	0.7000	0.7199	0.6602	0.6720	14,479	+0.01(+1.80%)
Apr 25, 2025	0.6600	0.7100	0.6600	0.6601	133,523	+0.00(+0.02%)
Apr 24, 2025	0.6700	0.6890	0.6600	0.6600	12,301	-0.01(-2.15%)
Apr 23, 2025	0.7125	0.7650	0.6600	0.6745	31,669	+0.01(+0.82%)
Apr 22, 2025	0.6680	0.6900	0.6600	0.6690	46,088	+0.00(+0.15%)
Apr 21, 2025	0.7100	0.7600	0.6680	0.6680	24,341	-0.04(-5.11%)
Apr 17, 2025	0.7050	0.7380	0.6700	0.7040	24,755	-0.01(-1.81%)
Apr 16, 2025	0.6990	0.7200	0.6777	0.7170	27,364	+0.03(+3.91%)
Apr 15, 2025	0.6800	0.6990	0.6800	0.6900	7,366	+0.02(+2.27%)
Apr 14, 2025	0.6980	0.6990	0.6600	0.6747	14,208	+0.00(+0.70%)
Apr 11, 2025	0.6800	0.7500	0.6601	0.6700	63,597	+0.00(+0.30%)
Apr 10, 2025	0.7000	0.7300	0.6680	0.6680	32,550	-0.04(-5.10%)
Apr 09, 2025	0.7010	0.7180	0.7000	0.7039	15,621	-0.02(-2.10%)
Apr 08, 2025	0.7170	0.7700	0.7000	0.7190	19,996	+0.00(+0.28%)
Apr 07, 2025	0.7099	0.7400	0.7000	0.7170	74,146	+0.01(+0.99%)
Apr 04, 2025	0.7385	0.7385	0.7100	0.7100	18,086	-0.02(-3.02%)
Apr 03, 2025	0.7301	0.7470	0.7300	0.7321	10,215	+0.00(+0.29%)
Apr 02, 2025	0.7400	0.7500	0.7100	0.7300	24,441	-0.01(-1.48%)

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 Of Service.

Financial News

CNFinance Holdings Limited American Depositary Shares (NY:CNF)

Historical Prices

Popular Pages