Confidence Intelligence Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	40.800	41.000	38.000	38.000	38.000	72,000
2022-11-22	41.100	42.000	38.750	38.750	38.750	56,000
2022-11-21	40.400	42.100	39.400	39.400	39.400	62,000
2022-11-18	44.400	44.400	39.150	39.150	39.150	94,000
2022-11-17	43.500	44.000	41.150	43.750	43.750	80,000
2022-11-16	46.200	47.000	42.000	42.200	42.200	86,000
2022-11-15	47.300	47.600	43.550	43.550	43.550	50,000
2022-11-14	47.100	48.500	44.700	47.000	47.000	64,000
2022-11-11	47.500	48.500	45.500	46.500	46.500	64,000
2022-11-10	46.500	48.050	46.300	46.700	46.700	46,000
2022-11-09	45.500	47.200	45.500	46.750	46.750	38,000
2022-11-08	44.000	46.700	44.000	46.700	46.700	142,000
2022-11-07	44.500	46.700	43.150	43.150	43.150	72,000
2022-11-04	42.500	45.000	42.000	43.900	43.900	72,000
2022-11-03	41.300	43.600	40.200	41.950	41.950	86,000
2022-11-02	40.400	41.600	38.400	41.100	41.100	56,000
2022-11-01	40.200	40.200	37.500	40.100	40.100	50,000
2022-10-31	43.450	43.800	35.350	39.500	39.500	88,000
2022-10-28	42.500	43.500	40.500	43.150	43.150	104,000
2022-10-27	43.500	43.700	41.350	41.350	41.350	56,000
2022-10-26	43.500	43.900	40.500	42.600	42.600	92,000
2022-10-25	42.700	43.000	41.600	43.000	43.000	38,000
2022-10-24	42.600	43.000	40.600	42.000	42.000	60,000
2022-10-21	43.300	43.400	42.750	42.750	42.750	62,000
2022-10-20	43.000	43.100	41.500	43.000	43.000	48,000
2022-10-19	43.300	45.700	41.000	43.000	43.000	58,000
2022-10-18	43.000	44.600	42.600	43.100	43.100	72,000
2022-10-17	44.000	44.000	39.500	43.000	43.000	244,000
2022-10-14	38.600	43.700	38.600	43.000	43.000	76,000
2022-10-13	37.900	39.000	36.700	38.000	38.000	62,000
2022-10-12	37.100	37.950	35.000	37.950	37.950	74,000
2022-10-11	37.200	37.200	36.450	36.700	36.700	60,000
2022-10-10	36.800	37.300	35.650	36.600	36.600	82,000
2022-10-07	37.200	38.300	36.000	36.100	36.100	76,000
2022-10-06	37.700	38.150	35.900	36.350	36.350	82,000
2022-10-05	37.800	38.000	36.000	37.200	37.200	80,000
2022-10-03	37.200	37.500	36.050	36.800	36.800	60,000
2022-09-30	38.100	38.400	36.500	36.500	36.500	72,000
2022-09-29	38.500	38.600	37.100	37.900	37.900	90,000
2022-09-28	38.400	38.500	37.800	37.800	37.800	70,000
2022-09-27	38.400	38.600	38.100	38.200	38.200	48,000
2022-09-26	38.200	38.600	37.750	38.100	38.100	62,000
2022-09-23	37.500	37.900	36.400	37.400	37.400	74,000
2022-09-22	38.300	38.350	36.000	37.500	37.500	75,026
2022-09-21	37.800	39.000	37.000	38.000	38.000	80,000
2022-09-20	37.500	38.050	37.000	37.600	37.600	48,000
2022-09-19	37.000	38.000	37.000	37.000	37.000	92,000
2022-09-16	35.400	37.100	35.400	36.650	36.650	72,000
2022-09-15	35.500	36.500	35.500	36.100	36.100	52,000
2022-09-14	35.600	35.600	35.100	35.150	35.150	62,000
2022-09-13	35.000	36.100	33.550	35.600	35.600	44,000
2022-09-09	34.650	34.750	34.550	34.650	34.650	86,000
2022-09-08	34.650	34.700	34.500	34.500	34.500	64,000
2022-09-07	34.200	34.750	33.300	34.400	34.400	72,000
2022-09-06	35.400	35.400	33.500	33.500	33.500	68,000
2022-09-05	36.400	36.400	34.600	34.600	34.600	82,000
2022-09-02	36.200	36.800	35.150	35.900	35.900	386,000
2022-09-01	36.600	36.800	35.200	35.200	35.200	44,000
2022-08-31	37.400	37.450	36.400	36.400	36.400	62,000
2022-08-30	37.900	38.000	36.450	37.300	37.300	94,000

← NewerPage 17 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.