Confidence Intelligence Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	27.650	28.000	27.250	27.950	27.950	235,200
2023-05-23	27.600	27.750	26.500	27.650	27.650	201,200
2023-05-22	27.550	28.200	27.000	27.600	27.600	200,200
2023-05-19	27.350	28.500	26.200	27.550	27.550	208,800
2023-05-18	24.700	28.450	23.800	27.300	27.300	187,600
2023-05-17	24.900	25.350	23.500	24.650	24.650	238,400
2023-05-16	23.700	24.950	23.150	24.350	24.350	201,800
2023-05-15	24.000	24.100	21.800	23.750	23.750	172,000
2023-05-12	23.850	24.200	21.000	24.000	24.000	176,800
2023-05-11	22.950	25.000	20.500	23.950	23.950	122,000
2023-05-10	21.950	22.450	19.760	21.850	21.850	177,800
2023-05-09	20.000	22.000	19.600	20.800	20.800	130,200
2023-05-08	22.000	23.050	20.000	20.600	20.600	168,600
2023-05-05	23.500	24.300	20.250	22.950	22.950	135,200
2023-05-04	21.150	22.900	20.600	22.900	22.900	193,600
2023-05-03	21.500	21.500	19.200	20.700	20.700	127,600
2023-05-02	23.250	23.250	21.200	21.500	21.500	140,200
2023-04-28	23.100	24.150	22.900	23.600	23.600	174,800
2023-04-27	22.000	23.900	21.500	23.500	23.500	243,800
2023-04-26	23.150	23.750	21.800	22.800	22.800	122,400
2023-04-25	23.050	23.650	21.600	23.650	23.650	229,000
2023-04-24	23.000	24.200	22.700	23.550	23.550	149,400
2023-04-21	24.000	24.400	22.150	23.000	23.000	225,000
2023-04-20	23.200	24.000	22.400	23.000	23.000	216,000
2023-04-19	22.000	23.900	21.100	23.200	23.200	68,000
2023-04-18	23.000	23.000	21.650	22.000	22.000	122,600
2023-04-17	25.050	25.400	22.050	24.500	24.500	291,400
2023-04-14	25.050	26.100	25.050	25.950	25.950	192,800
2023-04-13	24.100	26.900	24.100	25.000	25.000	192,800
2023-04-12	23.700	27.100	23.450	25.300	25.300	363,400
2023-04-11	23.300	23.500	22.700	23.450	23.450	234,400
2023-04-06	23.800	23.800	22.800	23.250	23.250	153,400
2023-04-04	24.000	24.500	22.550	23.700	23.700	170,400
2023-04-03	23.550	23.550	22.200	23.400	23.400	111,400
2023-03-31	23.550	23.550	22.550	23.550	23.550	100,000
2023-03-30	23.800	23.800	22.950	23.500	23.500	93,600
2023-03-29	23.500	23.800	22.100	23.000	23.000	102,800
2023-03-28	23.050	23.800	22.450	23.800	23.800	83,200
2023-03-27	23.000	23.200	22.050	23.000	23.000	97,400
2023-03-24	22.100	23.200	21.850	23.200	23.200	23,200
2023-03-23	23.500	23.500	22.250	23.000	23.000	8,000
2023-03-22	22.500	23.500	22.000	23.500	23.500	34,600
2023-03-21	22.300	22.800	22.100	22.400	22.400	10,800
2023-03-20	23.950	23.950	22.000	22.650	22.650	26,000
2023-03-17	23.900	23.900	22.400	23.850	23.850	76,400
2023-03-16	23.900	24.350	22.450	23.500	23.500	17,600
2023-03-15	23.750	23.750	23.000	23.750	23.750	8,800
2023-03-14	23.500	23.500	22.000	23.000	23.000	33,200
2023-03-13	23.500	23.500	22.800	23.450	23.450	41,800
2023-03-10	22.800	24.000	22.650	22.900	22.900	23,400
2023-03-09	23.200	23.200	22.000	22.800	22.800	85,800
2023-03-08	24.450	24.450	22.000	22.000	22.000	19,200
2023-03-07	24.450	25.600	22.050	23.400	23.400	6,400
2023-03-06	25.700	26.900	23.450	24.500	24.500	38,400
2023-03-03	26.050	26.050	24.250	24.500	24.500	14,600
2023-03-02	27.400	27.400	24.700	25.000	25.000	2,000
2023-03-01	27.000	27.000	24.450	25.000	25.000	35,200
2023-02-28	27.000	29.400	24.800	28.000	28.000	41,400
2023-02-27	26.950	26.950	25.950	26.350	26.350	46,800
2023-02-24	28.000	28.400	25.200	25.200	25.200	34,400

← NewerPage 15 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.