Confidence Intelligence Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 26.300 | 27.800 | 26.000 | 27.150 | 27.150 | 266,000 |
| 2022-06-01 | 26.900 | 27.700 | 26.000 | 26.700 | 26.700 | 250,000 |
| 2022-05-31 | 27.600 | 28.000 | 26.200 | 26.200 | 26.200 | 122,000 |
| 2022-05-30 | 27.200 | 27.700 | 27.150 | 27.700 | 27.700 | 48,000 |
| 2022-05-27 | 26.900 | 27.300 | 26.500 | 27.000 | 27.000 | 112,000 |
| 2022-05-26 | 26.900 | 27.000 | 26.000 | 26.500 | 26.500 | 290,000 |
| 2022-05-25 | 26.900 | 27.000 | 26.250 | 26.600 | 26.600 | 124,000 |
| 2022-05-24 | 26.450 | 26.950 | 26.150 | 26.850 | 26.850 | 66,000 |
| 2022-05-23 | 26.900 | 26.900 | 26.250 | 26.600 | 26.600 | 102,000 |
| 2022-05-20 | 26.600 | 27.350 | 26.300 | 26.600 | 26.600 | 104,000 |
| 2022-05-19 | 26.200 | 26.450 | 25.800 | 26.200 | 26.200 | 78,000 |
| 2022-05-18 | 25.950 | 26.350 | 25.650 | 26.200 | 26.200 | 88,000 |
| 2022-05-17 | 26.600 | 26.600 | 25.850 | 26.000 | 26.000 | 70,000 |
| 2022-05-16 | 26.700 | 26.900 | 25.950 | 26.150 | 26.150 | 64,000 |
| 2022-05-13 | 25.800 | 26.700 | 25.800 | 26.350 | 26.350 | 62,000 |
| 2022-05-12 | 26.100 | 26.200 | 25.800 | 26.000 | 26.000 | 46,000 |
| 2022-05-11 | 25.600 | 26.300 | 25.400 | 26.200 | 26.200 | 94,000 |
| 2022-05-10 | 25.400 | 26.200 | 25.400 | 25.900 | 25.900 | 56,000 |
| 2022-05-06 | 26.200 | 26.500 | 25.750 | 26.000 | 26.000 | 70,000 |
| 2022-05-05 | 26.900 | 27.000 | 26.050 | 26.500 | 26.500 | 984,000 |
| 2022-05-04 | 26.700 | 26.700 | 25.500 | 26.500 | 26.500 | 90,000 |
| 2022-05-03 | 26.200 | 26.500 | 26.000 | 26.500 | 26.500 | 50,000 |
| 2022-04-29 | 26.300 | 26.450 | 25.100 | 26.200 | 26.200 | 148,000 |
| 2022-04-28 | 26.300 | 26.700 | 25.350 | 25.850 | 25.850 | 72,000 |
| 2022-04-27 | 26.200 | 26.500 | 25.400 | 25.700 | 25.700 | 78,000 |
| 2022-04-26 | 26.800 | 27.000 | 25.700 | 25.900 | 25.900 | 46,000 |
| 2022-04-25 | 26.400 | 26.500 | 25.800 | 26.500 | 26.500 | 76,000 |
| 2022-04-22 | 26.750 | 27.700 | 25.900 | 26.200 | 26.200 | 100,000 |
| 2022-04-21 | 27.700 | 27.950 | 26.550 | 26.800 | 26.800 | 94,000 |
| 2022-04-20 | 27.200 | 29.400 | 26.750 | 27.200 | 27.200 | 90,000 |
| 2022-04-19 | 27.700 | 27.750 | 26.800 | 27.000 | 27.000 | 66,000 |
| 2022-04-14 | 27.500 | 28.000 | 27.000 | 27.500 | 27.500 | 62,000 |
| 2022-04-13 | 28.500 | 28.550 | 26.750 | 26.900 | 26.900 | 112,000 |
| 2022-04-12 | 27.700 | 28.300 | 27.400 | 28.300 | 28.300 | 92,000 |
| 2022-04-11 | 27.200 | 27.300 | 26.650 | 27.200 | 27.200 | 118,000 |
| 2022-04-08 | 27.300 | 27.450 | 26.000 | 27.000 | 27.000 | 1,026,000 |
| 2022-04-07 | 27.250 | 27.500 | 26.350 | 26.900 | 26.900 | 68,000 |
| 2022-04-06 | 26.600 | 27.550 | 25.800 | 27.000 | 27.000 | 106,000 |
| 2022-04-04 | 26.500 | 27.000 | 25.700 | 26.150 | 26.150 | 108,000 |
| 2022-04-01 | 26.400 | 27.000 | 25.900 | 26.050 | 26.050 | 106,000 |
| 2022-03-31 | 27.900 | 27.900 | 26.300 | 26.400 | 26.400 | 126,000 |
| 2022-03-30 | 27.500 | 27.950 | 26.500 | 27.450 | 27.450 | 262,000 |
| 2022-03-29 | 27.900 | 27.900 | 26.900 | 26.900 | 26.900 | 60,000 |
| 2022-03-28 | 27.400 | 27.750 | 26.200 | 27.500 | 27.500 | 62,000 |
| 2022-03-25 | 27.800 | 27.800 | 26.550 | 27.400 | 27.400 | 58,000 |
| 2022-03-24 | 26.800 | 27.800 | 26.800 | 27.400 | 27.400 | 58,000 |
| 2022-03-23 | 25.400 | 26.950 | 25.400 | 26.700 | 26.700 | 78,000 |
| 2022-03-22 | 25.600 | 25.600 | 24.950 | 25.400 | 25.400 | 48,000 |
| 2022-03-21 | 25.500 | 26.300 | 25.000 | 25.000 | 25.000 | 126,000 |
| 2022-03-18 | 25.600 | 26.200 | 25.050 | 25.500 | 25.500 | 74,000 |
| 2022-03-17 | 25.200 | 26.000 | 24.700 | 24.900 | 24.900 | 76,000 |
| 2022-03-16 | 24.200 | 25.000 | 23.500 | 24.950 | 24.950 | 56,000 |
| 2022-03-15 | 23.700 | 24.200 | 22.200 | 24.200 | 24.200 | 66,000 |
| 2022-03-14 | 25.000 | 25.000 | 22.500 | 24.000 | 24.000 | 86,000 |
| 2022-03-11 | 24.100 | 24.300 | 23.150 | 23.400 | 23.400 | 86,000 |
| 2022-03-10 | 25.100 | 25.400 | 23.650 | 24.100 | 24.100 | 120,000 |
| 2022-03-09 | 26.000 | 26.100 | 24.000 | 24.000 | 24.000 | 60,000 |
| 2022-03-08 | 26.000 | 26.200 | 24.950 | 25.450 | 25.450 | 60,000 |
| 2022-03-07 | 26.000 | 26.100 | 25.200 | 25.650 | 25.650 | 70,000 |
| 2022-03-04 | 25.900 | 26.300 | 25.500 | 26.300 | 26.300 | 242,000 |
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.