Confidence Intelligence Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	37.550	37.900	36.350	37.500	37.500	48,000
2022-08-26	37.300	38.900	35.600	37.550	37.550	64,000
2022-08-25	37.800	37.800	36.200	36.650	36.650	74,000
2022-08-24	38.300	38.300	37.200	37.300	37.300	52,000
2022-08-23	38.500	38.550	37.200	38.000	38.000	56,000
2022-08-22	38.200	38.500	37.900	38.200	38.200	36,000
2022-08-19	37.900	38.450	37.000	37.900	37.900	60,000
2022-08-18	38.300	38.550	37.450	37.450	37.450	46,000
2022-08-17	38.600	38.600	37.800	37.900	37.900	48,000
2022-08-16	38.300	38.750	37.650	38.000	38.000	56,000
2022-08-15	39.000	39.000	38.200	38.200	38.200	36,000
2022-08-12	38.700	38.950	38.700	38.700	38.700	56,000
2022-08-11	37.800	38.600	37.400	38.100	38.100	48,000
2022-08-10	37.500	38.000	36.000	37.050	37.050	70,000
2022-08-09	37.900	38.200	37.600	38.000	38.000	48,000
2022-08-08	37.800	38.200	36.400	37.700	37.700	48,000
2022-08-05	37.300	37.500	37.300	37.500	37.500	56,000
2022-08-04	37.200	37.500	37.200	37.300	37.300	72,000
2022-08-03	36.450	37.100	36.450	36.700	36.700	36,000
2022-08-02	36.800	37.200	36.200	36.550	36.550	52,000
2022-08-01	36.800	38.400	34.950	36.800	36.800	56,000
2022-07-29	38.700	38.700	35.950	36.000	36.000	58,000
2022-07-28	37.900	38.200	37.900	38.000	38.000	34,000
2022-07-27	37.200	37.400	37.200	37.200	37.200	38,000
2022-07-26	36.600	39.000	35.850	36.500	36.500	66,000
2022-07-25	34.850	35.900	34.800	35.900	35.900	58,000
2022-07-22	32.600	34.500	32.600	34.500	34.500	38,000
2022-07-21	29.700	32.000	29.500	32.000	32.000	98,000
2022-07-20	29.300	29.650	29.300	29.400	29.400	40,000
2022-07-19	28.900	29.300	28.900	29.150	29.150	68,000
2022-07-18	28.200	29.300	28.200	29.300	29.300	90,000
2022-07-15	26.800	28.350	26.800	27.900	27.900	68,000
2022-07-14	26.850	26.900	26.000	26.500	26.500	58,000
2022-07-13	26.400	26.800	26.200	26.700	26.700	80,000
2022-07-12	26.550	27.000	25.800	26.400	26.400	70,000
2022-07-11	27.200	28.000	26.450	26.550	26.550	96,000
2022-07-08	27.850	27.850	26.150	26.900	26.900	100,000
2022-07-07	26.600	27.850	26.000	27.850	27.850	404,000
2022-07-06	26.500	26.500	25.850	26.000	26.000	48,000
2022-07-05	26.500	27.250	25.750	26.500	26.500	102,000
2022-07-04	29.000	31.950	25.750	25.750	25.750	76,000
2022-06-30	31.200	32.500	28.500	28.500	28.500	112,000
2022-06-29	31.700	33.200	30.800	30.850	30.850	842,000
2022-06-28	31.200	32.750	30.850	31.300	31.300	84,000
2022-06-27	31.200	31.700	31.200	31.200	31.200	54,000
2022-06-24	30.000	30.850	29.600	30.850	30.850	50,000
2022-06-23	29.300	29.900	28.950	29.800	29.800	82,000
2022-06-22	29.500	30.050	28.050	29.200	29.200	1,216,000
2022-06-21	29.100	29.900	29.000	29.800	29.800	46,000
2022-06-20	28.900	29.200	28.600	28.850	28.850	52,000
2022-06-17	28.200	29.200	28.200	29.150	29.150	50,000
2022-06-16	28.300	29.400	28.200	28.650	28.650	48,000
2022-06-15	27.900	28.350	27.900	28.050	28.050	58,000
2022-06-14	28.100	28.400	28.000	28.000	28.000	60,000
2022-06-13	27.100	28.400	27.100	28.400	28.400	64,000
2022-06-10	26.900	28.000	26.900	27.600	27.600	798,000
2022-06-09	27.000	27.650	26.900	27.200	27.200	48,000
2022-06-08	26.800	27.400	25.700	26.800	26.800	106,000
2022-06-07	27.100	27.750	27.100	27.300	27.300	70,000
2022-06-06	26.900	27.550	26.900	27.550	27.550	48,000

← NewerPage 18 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.