Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cnfinance Holdi (CNF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.746 0.7815 0.73 0.73 17,339
17th Jul 2025 (Thu) 0.7987 0.7987 0.77 0.7898 17,270
16th Jul 2025 (Wed) 0.79 0.79 0.79 0.779 10,638
15th Jul 2025 (Tue) 0.775 0.78 0.73 0.7549 11,560
14th Jul 2025 (Mon) 0.791 0.799 0.7612 0.76 1,871
11th Jul 2025 (Fri) 0.7876 0.799 0.7552 0.7663 6,513
10th Jul 2025 (Thu) 0.7372 0.83 0.7372 0.8001 7,962
9th Jul 2025 (Wed) 0.7853 0.80 0.62 0.82 33,322
8th Jul 2025 (Tue) 0.716 0.799 0.716 0.80 5,849
7th Jul 2025 (Mon) 0.745 0.745 0.7304 0.7305 5,411
4th Jul 2025 (Fri) 0.7499 0.7499 0.7338 0.77 1,878
3rd Jul 2025 (Thu) 0.7499 0.7499 0.7338 0.77 1,878
2nd Jul 2025 (Wed) 0.7399 0.8201 0.7202 0.789 4,375
1st Jul 2025 (Tue) 0.6616 0.73 0.6236 0.73 6,574
30th Jun 2025 (Mon) 0.63 0.6549 0.63 0.65 2,895
27th Jun 2025 (Fri) 0.619 0.62 0.5805 0.627 14,768
26th Jun 2025 (Thu) 0.5685 0.6201 0.5685 0.61 46,174
25th Jun 2025 (Wed) 0.5777 0.58 0.5401 0.5549 18,725
24th Jun 2025 (Tue) 0.6194 0.6194 0.5113 0.52 97,677
23rd Jun 2025 (Mon) 0.585 0.7705 0.585 0.6194 26,870
20th Jun 2025 (Fri) 0.634 0.643 0.5962 0.60 8,859
19th Jun 2025 (Thu) 0.549 0.572 0.549 0.569 5,612
18th Jun 2025 (Wed) 0.549 0.572 0.549 0.569 5,612
17th Jun 2025 (Tue) 0.51 0.51 0.5075 0.5198 4,020
16th Jun 2025 (Mon) 0.52 0.54 0.4975 0.4975 15,398
13th Jun 2025 (Fri) 0.444 0.489 0.444 0.48 4,353
12th Jun 2025 (Thu) 0.457 0.477 0.43 0.4381 11,431
11th Jun 2025 (Wed) 0.48 0.505 0.4455 0.4454 93,523
10th Jun 2025 (Tue) 0.48 0.485 0.458 0.4551 11,226
9th Jun 2025 (Mon) 0.4925 0.4925 0.4201 0.47 41,014
6th Jun 2025 (Fri) 0.511 0.52 0.455 0.45 147,445
5th Jun 2025 (Thu) 0.48 0.5304 0.4701 0.47 13,266
4th Jun 2025 (Wed) 0.426 0.485 0.426 0.47 8,113
3rd Jun 2025 (Tue) 0.3751 0.4301 0.3751 0.4101 45,377
2nd Jun 2025 (Mon) 0.415 0.4388 0.415 0.4302 7,164
30th May 2025 (Fri) 0.39 0.403 0.371 0.4013 24,906
29th May 2025 (Thu) 0.378 0.40 0.37 0.4184 10,797
28th May 2025 (Wed) 0.46 0.46 0.3786 0.392 9,524
27th May 2025 (Tue) 0.475 0.475 0.4205 0.425 27,734
26th May 2025 (Mon) 0.475 0.475 0.475 0.475 0
24th May 2025 (Sat) 0.4991 0.4991 0.4613 0.475 6,795
23rd May 2025 (Fri) 0.4991 0.4991 0.4613 0.4613 6,795
22nd May 2025 (Thu) 0.56 0.58 0.5107 0.53 78,191
21st May 2025 (Wed) 0.61 0.6338 0.59 0.59 26,257
FTSE 100 Latest
Value9,005.08
Change12.96