Confidence Intelligence Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	27.800	28.650	25.650	28.650	28.650	32,600
2023-02-22	27.500	28.500	25.300	28.450	28.450	39,200
2023-02-21	27.500	30.050	25.800	27.350	27.350	43,400
2023-02-20	28.200	29.000	27.050	27.500	27.500	44,000
2023-02-17	28.500	29.600	27.200	28.500	28.500	29,400
2023-02-16	29.500	30.500	27.350	28.350	28.350	46,800
2023-02-15	27.800	29.750	27.800	29.750	29.750	52,800
2023-02-14	28.800	29.750	27.300	27.650	27.650	60,800
2023-02-13	30.000	30.500	28.150	28.650	28.650	44,200
2023-02-10	30.500	31.800	29.400	29.900	29.900	71,400
2023-02-09	30.500	31.400	29.750	30.550	30.550	38,200
2023-02-08	30.650	30.850	29.600	30.850	30.850	46,400
2023-02-07	31.000	31.000	29.350	30.000	30.000	91,200
2023-02-06	31.450	31.450	29.700	30.100	30.100	54,600
2023-02-03	31.300	31.900	29.650	30.950	30.950	131,000
2023-02-02	31.200	32.000	30.500	31.450	31.450	185,200
2023-02-01	31.550	32.000	30.500	31.150	31.150	172,200
2023-01-31	31.000	31.650	30.250	31.600	31.600	147,600
2023-01-30	31.100	31.750	31.100	31.550	31.550	148,400
2023-01-27	31.300	32.200	30.000	31.500	31.500	80,400
2023-01-26	31.500	33.400	30.000	31.450	31.450	75,600
2023-01-20	31.200	32.300	31.200	31.350	31.350	90,600
2023-01-19	31.350	32.000	31.200	31.400	31.400	62,000
2023-01-18	30.200	32.100	30.200	31.350	31.350	88,000
2023-01-17	29.350	31.200	28.700	30.400	30.400	61,800
2023-01-16	30.000	31.000	29.100	29.700	29.700	39,400
2023-01-13	30.400	31.100	29.550	30.400	30.400	76,000
2023-01-12	32.000	33.500	30.000	30.000	30.000	47,800
2023-01-11	30.250	33.000	30.000	31.950	31.950	26,800
2023-01-10	32.050	33.200	30.100	30.200	30.200	88,400
2023-01-09	32.100	33.050	30.350	31.950	31.950	55,000
2023-01-06	32.200	32.600	30.000	32.000	32.000	48,200
2023-01-05	33.450	34.350	31.500	31.950	31.950	73,200
2023-01-04	35.300	35.700	32.950	32.950	32.950	276,200
2023-01-03	35.850	36.000	34.800	34.900	34.900	55,000
2022-12-30	35.600	36.200	35.600	36.000	36.000	28,000
2022-12-29	35.300	35.900	34.600	35.600	35.600	54,000
2022-12-28	35.000	36.500	35.000	35.300	35.300	22,000
2022-12-23	34.550	35.000	32.800	34.000	34.000	46,000
2022-12-22	35.100	35.100	33.500	34.300	34.300	28,000
2022-12-21	33.500	35.100	33.500	35.100	35.100	56,000
2022-12-20	32.400	33.000	30.950	32.700	32.700	24,000
2022-12-19	35.200	36.000	31.500	31.500	31.500	80,000
2022-12-16	35.800	35.800	32.450	34.400	34.400	164,000
2022-12-15	36.100	36.100	34.800	34.950	34.950	54,000
2022-12-14	36.000	36.200	35.000	35.700	35.700	74,000
2022-12-13	35.600	35.800	35.100	35.200	35.200	64,000
2022-12-12	36.100	36.100	35.000	35.000	35.000	94,000
2022-12-09	36.400	36.400	34.950	35.800	35.800	70,000
2022-12-08	37.000	37.200	35.350	36.000	36.000	56,000
2022-12-07	37.400	37.400	34.050	37.000	37.000	66,000
2022-12-06	37.200	37.300	36.900	37.200	37.200	46,000
2022-12-05	37.500	37.500	36.900	36.900	36.900	264,000
2022-12-02	36.000	36.850	35.500	36.850	36.850	64,000
2022-12-01	37.300	37.500	35.000	35.200	35.200	78,000
2022-11-30	37.000	38.000	36.800	36.800	36.800	62,000
2022-11-29	37.000	37.200	36.000	37.000	37.000	60,000
2022-11-28	36.200	36.500	35.100	36.200	36.200	62,000
2022-11-25	39.000	39.200	35.000	35.000	35.000	64,000
2022-11-24	39.000	40.600	37.950	38.000	38.000	62,000

← NewerPage 16 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.