Confidence Intelligence Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 26.100 | 26.100 | 25.600 | 25.600 | 25.600 | 90,000 |
| 2021-12-02 | 25.800 | 26.100 | 25.800 | 26.100 | 26.100 | 40,000 |
| 2021-12-01 | 24.000 | 26.000 | 24.000 | 26.000 | 26.000 | 92,000 |
| 2021-11-30 | 22.100 | 24.000 | 21.900 | 24.000 | 24.000 | 134,000 |
| 2021-11-29 | 19.100 | 21.500 | 19.000 | 21.500 | 21.500 | 92,000 |
| 2021-11-26 | 17.800 | 19.000 | 17.020 | 18.800 | 18.800 | 100,000 |
| 2021-11-25 | 18.200 | 18.200 | 17.160 | 17.620 | 17.620 | 120,000 |
| 2021-11-24 | 18.100 | 18.140 | 17.360 | 18.000 | 18.000 | 120,000 |
| 2021-11-23 | 18.500 | 19.000 | 17.380 | 18.000 | 18.000 | 108,000 |
| 2021-11-22 | 19.100 | 19.240 | 18.040 | 18.320 | 18.320 | 106,000 |
| 2021-11-19 | 19.200 | 19.200 | 18.500 | 18.860 | 18.860 | 76,000 |
| 2021-11-18 | 19.300 | 19.300 | 19.060 | 19.100 | 19.100 | 60,000 |
| 2021-11-17 | 20.200 | 20.200 | 19.060 | 19.180 | 19.180 | 82,000 |
| 2021-11-16 | 20.400 | 20.450 | 18.980 | 19.960 | 19.960 | 100,000 |
| 2021-11-15 | 20.600 | 20.600 | 18.980 | 20.200 | 20.200 | 384,000 |
| 2021-11-12 | 20.600 | 20.600 | 19.920 | 20.500 | 20.500 | 676,000 |
| 2021-11-11 | 21.150 | 21.500 | 20.250 | 20.300 | 20.300 | 100,000 |
| 2021-11-10 | 23.000 | 23.000 | 21.150 | 21.150 | 21.150 | 1,118,000 |
| 2021-11-09 | 21.600 | 23.000 | 18.500 | 23.000 | 23.000 | 164,000 |
| 2021-11-08 | 19.920 | 21.800 | 19.140 | 21.600 | 21.600 | 130,000 |
| 2021-11-05 | 20.900 | 21.000 | 19.420 | 20.000 | 20.000 | 152,000 |
| 2021-11-04 | 22.400 | 22.700 | 19.880 | 20.900 | 20.900 | 104,000 |
| 2021-11-03 | 23.300 | 23.800 | 19.880 | 21.650 | 21.650 | 852,000 |
| 2021-11-02 | 24.300 | 24.350 | 23.000 | 23.000 | 23.000 | 260,000 |
| 2021-11-01 | 24.500 | 24.500 | 24.000 | 24.050 | 24.050 | 88,000 |
| 2021-10-29 | 22.500 | 24.500 | 21.800 | 24.500 | 24.500 | 122,000 |
| 2021-10-28 | 20.200 | 22.500 | 18.900 | 22.500 | 22.500 | 232,000 |
| 2021-10-27 | 22.800 | 22.800 | 19.660 | 19.900 | 19.900 | 179,262 |
| 2021-10-26 | 23.300 | 23.600 | 20.100 | 22.800 | 22.800 | 260,606 |
| 2021-10-25 | 22.000 | 23.000 | 21.500 | 23.000 | 23.000 | 256,000 |
| 2021-10-22 | 20.400 | 22.000 | 20.400 | 22.000 | 22.000 | 260,000 |
| 2021-10-21 | 21.200 | 21.500 | 19.000 | 20.150 | 20.150 | 278,000 |
| 2021-10-20 | 21.900 | 22.200 | 20.150 | 20.300 | 20.300 | 294,000 |
| 2021-10-19 | 21.600 | 22.050 | 20.250 | 21.750 | 21.750 | 260,000 |
| 2021-10-18 | 22.350 | 23.000 | 21.100 | 21.150 | 21.150 | 268,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.