5 DAY PERFORMANCE
+18.16%
1 MONTH PERFORMANCE
-1.02%
3 MONTH PERFORMANCE
-42.22%
6 MONTH PERFORMANCE
-32.17%
YEAR-TO-DATE PERFORMANCE
-17.89%
1 YEAR PERFORMANCE
-57.84%
CNFinance Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.64 | $0.78 (21.5%) | $0.96 | $0.64 | 1.61 M | $2.40 M |
| 04/29/2025 | $0.69 | $0.64 (-7.54%) | $0.70 | $0.63 | 58,109 | $1.91 M |
| 04/28/2025 | $0.70 | $0.67 (-4%) | $0.72 | $0.66 | 14,500 | $2.01 M |
| 04/25/2025 | $0.66 | $0.66 (0.02%) | $0.71 | $0.66 | 133,523 | $1.98 M |
| 04/24/2025 | $0.67 | $0.66 (-1.51%) | $0.69 | $0.66 | 12,301 | $1.98 M |
| 04/23/2025 | $0.71 | $0.67 (-5.33%) | $0.77 | $0.66 | 31,700 | $2.02 M |
| 04/22/2025 | $0.67 | $0.67 (0.15%) | $0.69 | $0.66 | 46,100 | $2.00 M |
| 04/21/2025 | $0.71 | $0.67 (-5.92%) | $0.76 | $0.67 | 24,341 | $2.00 M |
| 04/17/2025 | $0.71 | $0.70 (-0.14%) | $0.74 | $0.67 | 24,800 | $2.11 M |
| 04/16/2025 | $0.70 | $0.72 (2.57%) | $0.72 | $0.68 | 27,400 | $2.15 M |
| 04/15/2025 | $0.68 | $0.69 (1.47%) | $0.70 | $0.68 | 7,400 | $2.07 M |
| 04/14/2025 | $0.70 | $0.67 (-3.35%) | $0.70 | $0.66 | 14,208 | $2.02 M |
| 04/11/2025 | $0.68 | $0.67 (-1.47%) | $0.75 | $0.66 | 63,600 | $2.01 M |
| 04/10/2025 | $0.70 | $0.67 (-4.57%) | $0.73 | $0.67 | 32,600 | $2.00 M |
| 04/09/2025 | $0.70 | $0.70 (0.41%) | $0.72 | $0.70 | 15,621 | $2.11 M |
| 04/08/2025 | $0.72 | $0.72 (0.28%) | $0.77 | $0.70 | 20,000 | $2.15 M |
| 04/07/2025 | $0.71 | $0.72 (1%) | $0.74 | $0.70 | 74,166 | $2.15 M |
| 04/04/2025 | $0.74 | $0.71 (-3.86%) | $0.74 | $0.71 | 18,100 | $2.13 M |
| 04/03/2025 | $0.73 | $0.73 (0.27%) | $0.75 | $0.73 | 10,215 | $2.19 M |
| 04/02/2025 | $0.74 | $0.73 (-1.35%) | $0.76 | $0.71 | 24,441 | $2.19 M |
| 04/01/2025 | $0.75 | $0.74 (-1.33%) | $0.78 | $0.73 | 49,313 | $2.22 M |
| 03/31/2025 | $0.77 | $0.78 (1.3%) | $0.81 | $0.75 | 16,203 | $2.34 M |
| 03/28/2025 | $0.81 | $0.79 (-2.72%) | $0.85 | $0.79 | 27,900 | $2.36 M |
| 03/27/2025 | $0.81 | $0.83 (2.47%) | $0.85 | $0.81 | 13,300 | $2.49 M |
| 03/26/2025 | $0.81 | $0.80 (-0.86%) | $0.87 | $0.80 | 16,320 | $2.41 M |
| 03/25/2025 | $0.81 | $0.80 (-1.11%) | $0.85 | $0.80 | 65,924 | $2.40 M |
| 03/24/2025 | $0.97 | $0.85 (-12.45%) | $0.98 | $0.81 | 77,222 | $2.54 M |
| 03/21/2025 | $0.86 | $0.89 (2.88%) | $0.92 | $0.81 | 81,623 | $2.65 M |
| 03/20/2025 | $0.90 | $0.92 (2.22%) | $1.00 | $0.85 | 160,706 | $2.76 M |
| 03/19/2025 | $0.91 | $0.86 (-5.74%) | $0.95 | $0.72 | 454,800 | $2.56 M |
| 03/18/2025 | $0.88 | $0.85 (-3.75%) | $0.94 | $0.80 | 237,527 | $2.54 M |
| 03/17/2025 | $0.78 | $0.88 (12.17%) | $0.90 | $0.78 | 93,616 | $2.62 M |
| 03/14/2025 | $0.78 | $0.80 (2.54%) | $0.83 | $0.60 | 415,979 | $2.40 M |
| 03/13/2025 | $0.84 | $0.83 (-1.19%) | $0.90 | $0.79 | 71,800 | $2.49 M |
| 03/12/2025 | $1.03 | $0.87 (-15.52%) | $1.05 | $0.87 | 87,400 | $2.61 M |
| 03/11/2025 | $1.03 | $1.02 (-0.97%) | $1.06 | $0.98 | 73,315 | $3.06 M |
| 03/10/2025 | $0.98 | $1.01 (3.32%) | $1.07 | $0.98 | 41,400 | $3.03 M |
| 03/07/2025 | $1.02 | $0.99 (-3.43%) | $1.04 | $0.99 | 47,311 | $2.95 M |
| 03/06/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 31,819 | $3.03 M |
| 03/05/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.00 | 51,300 | $3.09 M |
| 03/04/2025 | $1.04 | $1.06 (1.92%) | $1.08 | $1.02 | 18,000 | $3.18 M |
| 03/03/2025 | $1.10 | $1.05 (-4.55%) | $1.12 | $1.03 | 24,500 | $3.15 M |
| 02/28/2025 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.07 | 14,400 | $3.27 M |
| 02/27/2025 | $1.11 | $1.12 (0.9%) | $1.13 | $1.05 | 24,303 | $3.36 M |
| 02/26/2025 | $1.13 | $1.11 (-1.77%) | $1.16 | $1.09 | 22,132 | $3.33 M |
| 02/25/2025 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.10 | 16,022 | $3.33 M |
| 02/24/2025 | $1.11 | $1.15 (3.6%) | $1.17 | $1.11 | 18,900 | $3.45 M |
| 02/21/2025 | $1.11 | $1.12 (0.9%) | $1.16 | $1.11 | 16,407 | $3.36 M |
| 02/20/2025 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.11 | 29,900 | $3.33 M |
| 02/19/2025 | $1.12 | $1.17 (4.46%) | $1.18 | $1.11 | 27,620 | $3.51 M |
| 02/18/2025 | $1.17 | $1.10 (-5.98%) | $1.18 | $1.07 | 53,340 | $3.30 M |
| 02/14/2025 | $1.16 | $1.20 (3.45%) | $1.21 | $1.10 | 6,625 | $3.60 M |
| 02/13/2025 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.10 | 25,500 | $3.48 M |
| 02/12/2025 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.12 | 14,839 | $3.57 M |
| 02/11/2025 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.13 | 27,400 | $3.60 M |
| 02/10/2025 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.16 | 20,330 | $3.51 M |
| 02/07/2025 | $1.24 | $1.26 (1.61%) | $1.28 | $1.18 | 25,000 | $3.78 M |
| 02/06/2025 | $1.27 | $1.23 (-3.15%) | $1.28 | $1.17 | 14,600 | $3.69 M |
| 02/05/2025 | $1.19 | $1.31 (10.08%) | $1.31 | $1.19 | 7,303 | $3.93 M |
| 02/04/2025 | $1.24 | $1.19 (-4.03%) | $1.28 | $1.19 | 23,600 | $3.57 M |
| 02/03/2025 | $1.17 | $1.23 (5.13%) | $1.25 | $1.16 | 12,738 | $3.69 M |
| 01/31/2025 | $1.32 | $1.23 (-6.82%) | $1.33 | $1.23 | 21,000 | $3.69 M |
| 01/30/2025 | $1.22 | $1.35 (10.66%) | $1.39 | $1.22 | 16,600 | $4.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
