Confidence Intelligence Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.290	0.290	0.285	0.290	0.290	187,600
2024-02-14	0.300	0.300	0.280	0.285	0.285	81,800
2024-02-09	0.305	0.305	0.305	0.305	0.305	0
2024-02-08	0.305	0.305	0.305	0.305	0.305	200
2024-02-07	0.305	0.305	0.305	0.305	0.305	0
2024-02-06	0.255	0.310	0.250	0.310	0.310	167,600
2024-02-05	0.300	0.300	0.300	0.300	0.300	8,000
2024-02-02	0.290	0.290	0.290	0.290	0.290	0
2024-02-01	0.290	0.295	0.290	0.295	0.295	12,200
2024-01-31	0.290	0.290	0.285	0.290	0.290	20,200
2024-01-30	0.295	0.295	0.250	0.265	0.265	86,000
2024-01-29	0.290	0.290	0.275	0.275	0.275	61,200
2024-01-26	0.295	0.320	0.270	0.295	0.295	168,400
2024-01-25	0.310	0.310	0.280	0.305	0.305	6,600
2024-01-24	0.300	0.315	0.275	0.295	0.295	244,000
2024-01-23	0.300	0.355	0.300	0.315	0.315	34,400
2024-01-22	0.310	0.340	0.280	0.315	0.315	105,200
2024-01-19	0.360	0.360	0.335	0.335	0.335	600
2024-01-18	0.340	0.360	0.315	0.350	0.350	74,600
2024-01-17	0.320	0.345	0.320	0.345	0.345	41,400
2024-01-16	0.340	0.350	0.335	0.350	0.350	168,200
2024-01-15	0.350	0.350	0.350	0.350	0.350	151,200
2024-01-12	0.350	0.350	0.345	0.350	0.350	367,000
2024-01-11	0.365	0.375	0.360	0.375	0.375	195,000
2024-01-10	0.360	0.360	0.360	0.360	0.360	51,800
2024-01-09	0.360	0.385	0.360	0.360	0.360	4,200
2024-01-08	0.370	0.395	0.365	0.385	0.385	416,200
2024-01-05	0.375	0.385	0.355	0.355	0.355	117,800
2024-01-04	0.355	0.375	0.355	0.375	0.375	23,000
2024-01-03	0.360	0.390	0.360	0.375	0.375	32,200
2024-01-02	0.360	0.375	0.355	0.360	0.360	90,400
2023-12-29	0.360	0.390	0.350	0.360	0.360	47,000
2023-12-28	0.360	0.390	0.350	0.380	0.380	140,600
2023-12-27	0.375	0.400	0.350	0.355	0.355	196,000
2023-12-22	0.365	0.375	0.365	0.375	0.375	58,200
2023-12-21	0.380	0.380	0.365	0.375	0.375	103,000
2023-12-20	0.390	0.390	0.385	0.385	0.385	15,400
2023-12-19	0.430	0.430	0.375	0.380	0.380	382,000
2023-12-18	0.400	0.400	0.370	0.380	0.380	102,000
2023-12-15	0.410	0.410	0.385	0.390	0.390	82,400
2023-12-14	0.405	0.405	0.365	0.375	0.375	104,800
2023-12-13	0.405	0.405	0.380	0.380	0.380	101,800
2023-12-12	0.390	0.390	0.390	0.390	0.390	200
2023-12-11	0.415	0.415	0.365	0.380	0.380	53,800
2023-12-08	0.405	0.405	0.370	0.380	0.380	56,800
2023-12-07	0.405	0.405	0.365	0.385	0.385	31,600
2023-12-06	0.420	0.420	0.365	0.390	0.390	42,800
2023-12-05	0.385	0.415	0.385	0.385	0.385	38,200
2023-12-04	0.430	0.430	0.390	0.395	0.395	49,200
2023-12-01	0.400	0.400	0.390	0.390	0.390	134,200
2023-11-30	0.410	0.410	0.385	0.400	0.400	297,000
2023-11-29	0.410	0.410	0.380	0.395	0.395	165,000
2023-11-28	0.405	0.420	0.375	0.395	0.395	152,800
2023-11-27	0.420	0.420	0.405	0.420	0.420	14,800
2023-11-24	0.425	0.425	0.400	0.420	0.420	176,800
2023-11-23	0.425	0.425	0.400	0.410	0.410	126,200
2023-11-22	0.420	0.420	0.395	0.405	0.405	268,400
2023-11-21	0.385	0.400	0.385	0.400	0.400	113,800
2023-11-20	0.395	0.400	0.390	0.400	0.400	64,600
2023-11-17	0.415	0.415	0.395	0.400	0.400	68,800

← NewerPage 12 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.