Confidence Intelligence Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.360	1.360	1.220	1.270	1.270	580,800
2023-08-18	1.270	1.460	1.180	1.290	1.290	1,147,200
2023-08-17	1.260	1.320	1.250	1.310	1.310	103,400
2023-08-16	1.420	1.420	1.280	1.300	1.300	302,400
2023-08-15	1.400	1.520	1.390	1.420	1.420	241,400
2023-08-14	1.690	1.690	1.430	1.450	1.450	159,000
2023-08-11	1.680	1.680	1.500	1.580	1.580	167,200
2023-08-10	1.750	1.750	1.510	1.580	1.580	400,000
2023-08-09	1.550	1.650	1.420	1.650	1.650	862,000
2023-08-08	1.690	1.690	1.550	1.570	1.570	245,200
2023-08-07	1.720	1.760	1.600	1.620	1.620	357,800
2023-08-04	1.740	1.740	1.610	1.620	1.620	474,600
2023-08-03	1.900	1.910	1.660	1.710	1.710	938,800
2023-08-02	1.580	1.950	1.580	1.940	1.940	1,796,800
2023-08-01	1.700	1.820	1.580	1.580	1.580	1,009,400
2023-07-31	2.010	2.010	1.650	1.690	1.690	1,889,600
2023-07-28	2.100	2.200	2.030	2.060	2.060	868,800
2023-07-27	2.220	2.410	2.040	2.250	2.250	1,631,400
2023-07-26	2.550	2.770	1.800	2.200	2.200	6,283,400
2023-07-25	15.460	15.460	2.200	2.500	2.500	13,441,200
2023-07-24	17.020	17.040	14.600	15.460	15.460	108,600
2023-07-21	19.200	19.500	17.200	19.000	19.000	102,600
2023-07-20	18.500	19.040	16.820	18.760	18.760	74,600
2023-07-19	19.900	19.900	17.080	18.160	18.160	112,000
2023-07-18	19.940	20.000	18.800	19.980	19.980	49,200
2023-07-14	20.000	20.050	19.600	20.000	20.000	38,200
2023-07-13	19.980	20.900	19.500	19.800	19.800	137,200
2023-07-12	19.900	20.650	19.860	20.550	20.550	133,000
2023-07-11	19.000	19.920	18.900	19.800	19.800	164,600
2023-07-10	19.900	19.900	18.780	18.800	18.800	165,800
2023-07-07	18.980	20.200	18.440	20.000	20.000	140,600
2023-07-06	18.340	19.480	17.420	19.480	19.480	206,200
2023-07-05	18.380	18.380	18.320	18.320	18.320	30,000
2023-07-04	18.300	18.380	18.300	18.380	18.380	4,600
2023-07-03	17.800	18.460	17.800	18.000	18.000	124,000
2023-06-30	17.300	17.960	14.720	17.680	17.680	783,400
2023-06-29	17.200	17.200	17.200	17.200	17.200	0
2023-06-28	16.520	17.800	16.500	17.300	17.300	60,600
2023-06-27	16.680	16.680	16.540	16.540	16.540	11,000
2023-06-26	18.040	18.040	16.620	16.680	16.680	367,000
2023-06-23	18.020	20.900	18.000	20.300	20.300	109,800
2023-06-21	21.050	21.050	19.000	20.900	20.900	9,600
2023-06-20	21.500	21.500	21.500	21.500	21.500	0
2023-06-19	21.600	21.850	20.050	21.800	21.800	99,800
2023-06-16	20.700	21.650	19.820	21.650	21.650	189,800
2023-06-15	20.700	20.700	19.000	20.700	20.700	92,600
2023-06-14	19.680	20.100	19.680	20.000	20.000	35,000
2023-06-13	19.860	20.900	18.000	19.280	19.280	91,000
2023-06-12	23.850	25.000	19.800	19.860	19.860	208,400
2023-06-09	22.000	23.900	20.600	23.900	23.900	304,600
2023-06-08	21.000	22.200	20.700	21.400	21.400	227,800
2023-06-07	22.200	22.300	20.400	20.700	20.700	143,200
2023-06-06	24.100	24.150	22.000	22.000	22.000	132,200
2023-06-05	23.450	23.500	22.300	23.000	23.000	191,200
2023-06-02	20.000	23.800	19.440	23.550	23.550	364,400
2023-06-01	23.500	24.000	19.800	20.000	20.000	117,600
2023-05-31	26.800	27.300	22.500	23.150	23.150	241,200
2023-05-30	26.200	27.850	26.050	26.750	26.750	246,000
2023-05-29	27.000	27.200	25.300	26.200	26.200	198,600
2023-05-25	27.900	27.900	27.200	27.650	27.650	204,800

← NewerPage 14 of 21 · 1,230 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.