0.4302
price up icon7.20%   0.0289
after-market Dopo l'orario di chiusura: .43 -0.0002 -0.05%
loading

Storico Dei Prezzi Delle Azioni Di Cnfinance Holdings Ltd Adr (CNF)

Data Alto Basso Alto - Basso Volume % Modifica
2025-06-02 $0.44 $0.40 $0.04 55,946.0 +7.20%
2025-05-30 $0.4101 $0.37 $0.0401 210,770.0 -4.09%
2025-05-29 $0.425 $0.3679 $0.0571 87,462.0 +4.84%
2025-05-28 $0.47 $0.3781 $0.0919 177,330.0 -4.98%
2025-05-27 $0.5001 $0.42 $0.0801 267,850.0 -11.58%
2025-05-23 $0.55 $0.461 $0.089 87,871.0 -11.71%
2025-05-22 $0.60 $0.51 $0.09 362,698.0 -6.07%
2025-05-21 $0.65 $0.57 $0.08 263,921.0 -9.09%
2025-05-20 $0.6841 $0.63 $0.0541 99,078.0 -5.12%
2025-05-19 $0.72 $0.6603 $0.0597 191,273.0 -5.01%
2025-05-16 $0.75 $0.6902 $0.0598 117,464.0 -2.24%
2025-05-15 $0.73 $0.6901 $0.0399 10,888.0 +0.70%
2025-05-14 $0.7299 $0.6888 $0.0411 46,038.0 -1.25%
2025-05-13 $0.72 $0.6905 $0.0295 9,770.0 +1.27%
2025-05-12 $0.76 $0.6888 $0.0712 43,345.0 -1.39%
2025-05-09 $0.76 $0.689 $0.071 43,424.0 +0.00%
2025-05-08 $0.7436 $0.6534 $0.0902 280,470.0 -0.74%
2025-05-07 $0.7845 $0.7028 $0.0817 48,536.0 -7.27%
2025-05-06 $0.8275 $0.74 $0.0875 75,171.0 -4.60%
2025-05-05 $0.83 $0.79 $0.04 20,463.0 +1.23%

Cnfinance Holdings Ltd Adr Stock (CNF) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cnfinance Holdings Ltd Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CNF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cnfinance Holdings Ltd Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Cnfinance Holdings Ltd Adr Storia dei prezzi delle azioni (CNF) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-06 $0.44 $0.40 $0.04 111,892.0 +7.20%
2025-05 $0.8699 $0.3679 $0.502 2,679,179.0 -47.11%
2025-04 $0.96 $0.63 $0.33 2,331,196.0 -2.72%
2025-03 $1.12 $0.60 $0.52 2,083,711.0 -28.44%
2025-02 $1.31 $1.05 $0.2582 399,248.0 -11.38%
2025-01 $1.39 $0.94 $0.45 629,762.0 +29.47%

Cnfinance Holdings Ltd Adr Storia dei prezzi delle azioni (CNF) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $1.08 $0.8107 $0.2693 1,065,885.0 -0.01%
2024-11 $1.54 $0.9032 $0.6409 1,215,940.0 -11.21%
2024-10 $2.84 $1.06 $1.78 7,897,159.0 -14.40%
2024-09 $1.25 $0.9083 $0.3417 308,435.0 +12.61%
2024-08 $1.34 $0.86 $0.48 1,568,462.0 +2.78%
2024-07 $1.68 $1.02 $0.662 1,881,920.0 -33.33%
2024-06 $1.85 $1.53 $0.32 323,754.0 +4.52%
2024-05 $1.89 $1.39 $0.5005 321,158.0 -16.22%
2024-04 $2.15 $1.75 $0.397 245,373.0 -10.63%
2024-03 $2.34 $1.66 $0.68 315,525.0 -10.04%
2024-02 $2.48 $1.94 $0.545 306,023.0 -4.92%
2024-01 $2.54 $2.09 $0.4567 256,667.0 +9.01%

Cnfinance Holdings Ltd Adr Storia dei prezzi delle azioni (CNF) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $2.35 $1.90 $0.45 435,189.0 +3.26%
2023-11 $2.62 $1.53 $1.09 394,378.0 -14.34%
2023-10 $4.10 $2.46 $1.63 702,710.0 -33.60%
2023-09 $3.80 $2.29 $1.51 695,459.0 +13.51%
2023-08 $3.67 $2.86 $0.8111 552,154.0 +5.05%
2023-07 $3.29 $2.90 $0.385 500,239.0 +8.49%
2023-06 $3.19 $2.73 $0.46 543,980.0 -0.95%
2023-05 $3.20 $2.43 $0.77 650,574.0 +11.56%
2023-04 $2.79 $2.30 $0.485 363,657.0 +7.06%
2023-03 $2.50 $2.03 $0.4725 250,878.0 +10.76%
2023-02 $2.25 $1.88 $0.37 363,699.0 +12.06%
2023-01 $2.00 $1.41 $0.59 680,389.0 +16.37%
mortgage_finance VEL
$16.80
price up icon 0.30%
$4.09
price down icon 4.88%
$13.60
price down icon 0.15%
$37.01
price down icon 0.13%
mortgage_finance GHI
$11.85
price down icon 1.25%
Capitalizzazione:     |  Volume (24 ore):