Confidence Intelligence Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 26.700 | 26.700 | 25.600 | 26.250 | 26.250 | 58,000 |
| 2022-03-02 | 26.000 | 26.700 | 25.450 | 25.550 | 25.550 | 116,000 |
| 2022-03-01 | 26.500 | 26.600 | 25.700 | 25.700 | 25.700 | 76,000 |
| 2022-02-28 | 26.900 | 26.900 | 25.650 | 26.000 | 26.000 | 62,000 |
| 2022-02-25 | 26.800 | 26.800 | 26.000 | 26.500 | 26.500 | 356,000 |
| 2022-02-24 | 25.900 | 26.300 | 25.550 | 25.800 | 25.800 | 60,000 |
| 2022-02-23 | 26.300 | 26.700 | 25.600 | 25.600 | 25.600 | 96,000 |
| 2022-02-22 | 26.100 | 26.200 | 24.650 | 25.950 | 25.950 | 52,000 |
| 2022-02-21 | 25.600 | 26.400 | 25.000 | 26.400 | 26.400 | 88,000 |
| 2022-02-18 | 25.550 | 25.700 | 24.650 | 24.900 | 24.900 | 124,000 |
| 2022-02-17 | 26.700 | 26.800 | 24.850 | 25.550 | 25.550 | 1,002,000 |
| 2022-02-16 | 25.900 | 26.400 | 25.650 | 26.400 | 26.400 | 50,000 |
| 2022-02-15 | 26.000 | 26.000 | 25.400 | 25.650 | 25.650 | 288,000 |
| 2022-02-14 | 25.400 | 27.000 | 24.150 | 25.650 | 25.650 | 680,000 |
| 2022-02-11 | 25.200 | 25.500 | 24.050 | 25.400 | 25.400 | 112,000 |
| 2022-02-10 | 25.000 | 25.000 | 23.300 | 25.000 | 25.000 | 60,000 |
| 2022-02-09 | 25.500 | 25.600 | 23.550 | 24.300 | 24.300 | 72,000 |
| 2022-02-08 | 26.700 | 27.550 | 23.550 | 24.800 | 24.800 | 78,000 |
| 2022-02-07 | 27.700 | 27.700 | 25.950 | 25.950 | 25.950 | 66,000 |
| 2022-02-04 | 27.000 | 27.900 | 27.000 | 27.250 | 27.250 | 66,000 |
| 2022-01-31 | 27.300 | 27.300 | 25.450 | 26.800 | 26.800 | 70,000 |
| 2022-01-28 | 27.000 | 27.950 | 26.300 | 26.500 | 26.500 | 72,000 |
| 2022-01-27 | 26.800 | 27.300 | 25.550 | 26.300 | 26.300 | 98,000 |
| 2022-01-26 | 26.400 | 27.300 | 25.650 | 26.350 | 26.350 | 202,000 |
| 2022-01-25 | 26.250 | 26.800 | 25.950 | 26.050 | 26.050 | 260,000 |
| 2022-01-24 | 26.500 | 27.550 | 25.600 | 26.800 | 26.800 | 94,000 |
| 2022-01-21 | 27.000 | 27.900 | 26.200 | 26.200 | 26.200 | 106,000 |
| 2022-01-20 | 28.000 | 28.200 | 26.350 | 26.500 | 26.500 | 198,000 |
| 2022-01-19 | 28.500 | 28.800 | 27.200 | 27.650 | 27.650 | 64,000 |
| 2022-01-18 | 26.700 | 28.950 | 26.700 | 28.950 | 28.950 | 68,000 |
| 2022-01-17 | 26.150 | 26.800 | 25.650 | 26.700 | 26.700 | 70,000 |
| 2022-01-14 | 26.250 | 26.600 | 25.500 | 26.200 | 26.200 | 82,000 |
| 2022-01-13 | 26.900 | 27.000 | 26.250 | 26.250 | 26.250 | 62,000 |
| 2022-01-12 | 26.600 | 27.100 | 25.200 | 26.750 | 26.750 | 56,000 |
| 2022-01-11 | 26.400 | 26.800 | 25.900 | 26.350 | 26.350 | 56,000 |
| 2022-01-10 | 25.800 | 26.250 | 25.700 | 26.100 | 26.100 | 48,000 |
| 2022-01-07 | 24.600 | 26.000 | 23.700 | 26.000 | 26.000 | 92,000 |
| 2022-01-06 | 24.500 | 24.500 | 23.750 | 24.350 | 24.350 | 70,000 |
| 2022-01-05 | 24.700 | 24.700 | 23.300 | 24.100 | 24.100 | 74,000 |
| 2022-01-04 | 24.500 | 24.600 | 23.550 | 24.500 | 24.500 | 68,000 |
| 2022-01-03 | 24.100 | 24.500 | 23.950 | 24.500 | 24.500 | 64,000 |
| 2021-12-31 | 23.300 | 24.500 | 23.300 | 24.000 | 24.000 | 64,000 |
| 2021-12-30 | 23.300 | 23.300 | 23.050 | 23.200 | 23.200 | 62,000 |
| 2021-12-29 | 22.900 | 23.300 | 22.550 | 23.200 | 23.200 | 66,000 |
| 2021-12-28 | 23.000 | 23.100 | 22.300 | 22.700 | 22.700 | 62,000 |
| 2021-12-24 | 23.400 | 23.400 | 22.500 | 22.900 | 22.900 | 56,000 |
| 2021-12-23 | 23.400 | 23.400 | 22.300 | 23.300 | 23.300 | 74,000 |
| 2021-12-22 | 23.300 | 23.550 | 22.350 | 23.400 | 23.400 | 186,000 |
| 2021-12-21 | 23.800 | 23.900 | 21.350 | 23.500 | 23.500 | 1,200,000 |
| 2021-12-20 | 21.800 | 23.500 | 20.550 | 23.500 | 23.500 | 92,000 |
| 2021-12-17 | 21.900 | 22.000 | 20.100 | 22.000 | 22.000 | 80,000 |
| 2021-12-16 | 20.800 | 20.950 | 20.800 | 20.900 | 20.900 | 22,000 |
| 2021-12-15 | 20.900 | 20.900 | 20.100 | 20.600 | 20.600 | 76,000 |
| 2021-12-14 | 21.000 | 21.000 | 19.780 | 20.500 | 20.500 | 64,000 |
| 2021-12-13 | 21.600 | 22.000 | 19.960 | 20.700 | 20.700 | 90,000 |
| 2021-12-10 | 22.400 | 22.500 | 19.780 | 20.800 | 20.800 | 286,000 |
| 2021-12-09 | 22.400 | 22.400 | 20.650 | 22.000 | 22.000 | 1,082,000 |
| 2021-12-08 | 23.400 | 23.400 | 22.000 | 22.000 | 22.000 | 52,000 |
| 2021-12-07 | 25.900 | 25.900 | 22.000 | 22.000 | 22.000 | 124,000 |
| 2021-12-06 | 25.600 | 25.700 | 20.500 | 25.400 | 25.400 | 68,000 |
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.