Confidence Intelligence Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.305	0.305	0.305	0.305	0.305	0
2026-07-28	0.290	0.335	0.275	0.305	0.305	98,200
2026-07-27	0.295	0.295	0.295	0.295	0.295	0
2026-07-24	0.295	0.295	0.295	0.295	0.295	0
2026-07-23	0.295	0.295	0.295	0.295	0.295	0
2026-07-22	0.295	0.295	0.295	0.295	0.295	0
2026-07-21	0.285	0.295	0.280	0.295	0.295	78,400
2026-07-20	0.285	0.285	0.285	0.285	0.285	28,000
2026-07-17	0.270	0.290	0.270	0.290	0.290	78,000
2026-07-16	0.295	0.295	0.295	0.295	0.295	192,000
2026-07-15	0.285	0.300	0.285	0.295	0.295	13,400
2026-07-14	0.285	0.290	0.270	0.275	0.275	551,800
2026-07-13	0.280	0.280	0.275	0.275	0.275	437,800
2026-07-10	0.300	0.300	0.290	0.290	0.290	113,800
2026-07-09	0.300	0.300	0.295	0.295	0.295	23,800
2026-07-08	0.300	0.300	0.295	0.300	0.300	78,200
2026-07-07	0.320	0.320	0.320	0.320	0.320	0
2026-07-06	0.280	0.320	0.270	0.320	0.320	277,600
2026-07-03	0.300	0.300	0.300	0.300	0.300	0
2026-07-02	0.300	0.300	0.300	0.300	0.300	200
2026-06-30	0.300	0.300	0.300	0.300	0.300	50,200
2026-06-29	0.290	0.290	0.270	0.290	0.290	102,400
2026-06-26	0.315	0.330	0.280	0.290	0.290	454,000
2026-06-25	0.340	0.340	0.320	0.335	0.335	32,400
2026-06-24	0.330	0.355	0.330	0.345	0.345	144,800
2026-06-23	0.350	0.370	0.335	0.360	0.360	161,200
2026-06-22	0.350	0.370	0.335	0.370	0.370	161,200
2026-06-18	0.325	0.350	0.325	0.350	0.350	65,800
2026-06-17	0.350	0.350	0.330	0.345	0.345	62,400
2026-06-16	0.335	0.385	0.325	0.355	0.355	403,200
2026-06-15	0.355	0.395	0.355	0.370	0.370	332,400
2026-06-12	0.335	0.360	0.335	0.350	0.350	47,400
2026-06-11	0.330	0.360	0.320	0.335	0.335	93,600
2026-06-10	0.355	0.370	0.335	0.360	0.360	160,800
2026-06-09	0.365	0.375	0.350	0.370	0.370	197,600
2026-06-08	0.375	0.375	0.335	0.365	0.365	1,136,400
2026-06-05	0.380	0.395	0.370	0.375	0.375	375,800
2026-06-04	0.390	0.405	0.380	0.390	0.390	127,400
2026-06-03	0.385	0.385	0.375	0.375	0.375	144,200
2026-06-02	0.380	0.380	0.375	0.375	0.375	77,200
2026-06-01	0.380	0.405	0.380	0.385	0.385	90,800
2026-05-29	0.375	0.390	0.375	0.380	0.380	249,400
2026-05-28	0.370	0.375	0.360	0.375	0.375	255,200
2026-05-27	0.390	0.390	0.370	0.390	0.390	9,000
2026-05-26	0.370	0.395	0.370	0.390	0.390	238,600
2026-05-22	0.390	0.390	0.360	0.360	0.360	657,000
2026-05-21	0.410	0.410	0.375	0.375	0.375	716,800
2026-05-20	0.430	0.430	0.390	0.410	0.410	101,000
2026-05-19	0.395	0.400	0.385	0.400	0.400	319,200
2026-05-18	0.400	0.445	0.380	0.395	0.395	360,200
2026-05-15	0.390	0.405	0.390	0.405	0.405	19,800
2026-05-14	0.400	0.410	0.390	0.410	0.410	232,400
2026-05-13	0.450	0.450	0.390	0.405	0.405	298,800
2026-05-12	0.450	0.450	0.390	0.405	0.405	224,400
2026-05-11	0.390	0.420	0.380	0.415	0.415	1,196,600
2026-05-08	0.395	0.420	0.390	0.410	0.410	212,400
2026-05-07	0.400	0.420	0.395	0.400	0.400	906,800
2026-05-06	0.400	0.430	0.390	0.400	0.400	2,021,400
2026-05-05	0.380	0.495	0.375	0.410	0.410	4,380,800
2026-05-04	0.380	0.390	0.380	0.380	0.380	145,800

← NewerPage 2 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.