Confidence Intelligence Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.390	0.410	0.390	0.400	0.400	78,400
2023-11-15	0.415	0.415	0.385	0.405	0.405	244,400
2023-11-14	0.400	0.405	0.380	0.405	0.405	237,400
2023-11-13	0.410	0.410	0.370	0.395	0.395	315,600
2023-11-10	0.380	0.395	0.380	0.395	0.395	144,400
2023-11-09	0.395	0.395	0.380	0.390	0.390	409,400
2023-11-08	0.390	0.400	0.380	0.395	0.395	383,000
2023-11-07	0.390	0.395	0.390	0.390	0.390	108,400
2023-11-06	0.400	0.415	0.390	0.395	0.395	244,000
2023-11-03	0.400	0.415	0.385	0.400	0.400	592,400
2023-11-02	0.415	0.415	0.405	0.415	0.415	111,600
2023-11-01	0.460	0.460	0.400	0.415	0.415	1,843,200
2023-10-31	0.435	0.450	0.425	0.445	0.445	141,200
2023-10-30	0.440	0.465	0.440	0.460	0.460	145,200
2023-10-27	0.425	0.465	0.420	0.455	0.455	323,400
2023-10-26	0.480	0.480	0.430	0.440	0.440	913,000
2023-10-25	0.520	0.520	0.470	0.485	0.485	233,400
2023-10-24	0.490	0.500	0.460	0.485	0.485	1,281,000
2023-10-20	0.445	0.560	0.440	0.475	0.475	5,903,600
2023-10-19	0.440	0.500	0.425	0.445	0.445	2,335,600
2023-10-18	0.450	0.480	0.435	0.440	0.440	927,600
2023-10-17	0.440	0.450	0.415	0.440	0.440	2,488,800
2023-10-16	0.465	0.465	0.440	0.440	0.440	656,000
2023-10-13	0.465	0.470	0.460	0.465	0.465	478,400
2023-10-12	0.475	0.500	0.455	0.490	0.490	1,528,400
2023-10-11	0.590	0.590	0.475	0.480	0.480	5,387,600
2023-10-10	0.560	0.640	0.540	0.570	0.570	3,721,400
2023-10-09	0.520	0.560	0.520	0.540	0.540	690,800
2023-10-06	0.540	0.580	0.520	0.540	0.540	1,549,000
2023-10-05	0.520	0.730	0.510	0.550	0.550	10,640,800
2023-10-04	0.520	0.530	0.520	0.520	0.520	230,600
2023-10-03	0.530	0.560	0.510	0.530	0.530	621,400
2023-09-29	0.550	0.580	0.520	0.550	0.550	800,800
2023-09-28	0.570	0.570	0.530	0.550	0.550	260,200
2023-09-27	0.590	0.630	0.530	0.550	0.550	1,583,800
2023-09-26	0.500	0.570	0.500	0.570	0.570	1,527,400
2023-09-25	0.530	0.550	0.510	0.520	0.520	1,291,200
2023-09-22	0.570	0.580	0.550	0.560	0.560	979,800
2023-09-21	0.600	0.600	0.550	0.570	0.570	1,805,400
2023-09-20	0.620	0.630	0.610	0.610	0.610	1,256,800
2023-09-19	0.610	0.660	0.600	0.640	0.640	1,946,200
2023-09-18	0.700	0.700	0.610	0.630	0.630	1,557,200
2023-09-15	0.770	0.830	0.680	0.690	0.690	7,078,429
2023-09-14	0.570	0.830	0.550	0.780	0.780	6,550,000
2023-09-13	0.620	0.620	0.560	0.570	0.570	1,306,800
2023-09-12	0.700	0.700	0.600	0.620	0.620	987,800
2023-09-11	0.620	0.650	0.600	0.650	0.650	574,400
2023-09-07	0.650	0.670	0.630	0.660	0.660	733,400
2023-09-06	0.670	0.700	0.610	0.680	0.680	1,406,800
2023-09-05	0.700	0.700	0.630	0.670	0.670	553,400
2023-09-04	0.720	0.740	0.670	0.700	0.700	625,600
2023-09-01	0.720	0.720	0.720	0.720	0.720	0
2023-08-31	0.660	0.750	0.650	0.720	0.720	745,600
2023-08-30	0.760	0.760	0.640	0.670	0.670	1,399,600
2023-08-29	0.770	0.780	0.640	0.720	0.720	3,917,000
2023-08-28	0.950	1.000	0.710	0.770	0.770	4,054,600
2023-08-25	1.000	1.090	0.900	1.000	1.000	1,856,600
2023-08-24	1.020	1.140	0.990	1.020	1.020	1,420,000
2023-08-23	1.090	1.160	1.040	1.060	1.060	701,000
2023-08-22	1.250	1.380	1.080	1.140	1.140	365,600

← NewerPage 13 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.