Confidence Intelligence Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.405	0.410	0.400	0.410	0.410	19,200
2026-01-27	0.410	0.410	0.410	0.410	0.410	0
2026-01-26	0.410	0.410	0.410	0.410	0.410	181,000
2026-01-23	0.410	0.415	0.405	0.405	0.405	230,000
2026-01-22	0.415	0.415	0.415	0.415	0.415	0
2026-01-21	0.410	0.415	0.410	0.415	0.415	28,000
2026-01-20	0.420	0.420	0.415	0.415	0.415	50,800
2026-01-19	0.420	0.420	0.420	0.420	0.420	90,000
2026-01-16	0.415	0.435	0.415	0.420	0.420	346,400
2026-01-15	0.410	0.435	0.395	0.435	0.435	283,200
2026-01-14	0.410	0.410	0.410	0.410	0.410	1,800
2026-01-13	0.410	0.425	0.410	0.420	0.420	249,200
2026-01-12	0.410	0.420	0.410	0.420	0.420	173,800
2026-01-09	0.405	0.425	0.405	0.420	0.420	38,600
2026-01-08	0.445	0.445	0.410	0.435	0.435	59,400
2026-01-07	0.420	0.445	0.390	0.445	0.445	34,000
2026-01-06	0.420	0.425	0.420	0.425	0.425	45,000
2026-01-05	0.410	0.420	0.400	0.420	0.420	136,600
2026-01-02	0.380	0.410	0.380	0.410	0.410	52,600
2025-12-31	0.380	0.380	0.380	0.380	0.380	0
2025-12-30	0.410	0.410	0.380	0.380	0.380	723,800
2025-12-29	0.410	0.410	0.410	0.410	0.410	45,600
2025-12-24	0.420	0.420	0.420	0.420	0.420	20,000
2025-12-23	0.445	0.450	0.370	0.425	0.425	702,400
2025-12-22	0.420	0.420	0.420	0.420	0.420	124,000
2025-12-19	0.430	0.430	0.410	0.410	0.410	152,800
2025-12-18	0.410	0.420	0.410	0.420	0.420	272,200
2025-12-17	0.430	0.430	0.400	0.415	0.415	147,600
2025-12-16	0.390	0.390	0.385	0.385	0.385	148,200
2025-12-15	0.395	0.395	0.385	0.390	0.390	24,200
2025-12-12	0.410	0.410	0.395	0.395	0.395	85,400
2025-12-11	0.410	0.410	0.405	0.410	0.410	68,200
2025-12-10	0.410	0.425	0.410	0.410	0.410	248,400
2025-12-09	0.430	0.430	0.400	0.405	0.405	47,400
2025-12-08	0.435	0.435	0.435	0.435	0.435	34,000
2025-12-05	0.415	0.415	0.410	0.410	0.410	17,000
2025-12-04	0.430	0.430	0.425	0.425	0.425	90,800
2025-12-03	0.420	0.430	0.420	0.430	0.430	18,000
2025-12-02	0.415	0.430	0.415	0.430	0.430	195,200
2025-12-01	0.405	0.420	0.405	0.420	0.420	351,000
2025-11-28	0.400	0.400	0.400	0.400	0.400	164,600
2025-11-27	0.385	0.395	0.385	0.395	0.395	81,000
2025-11-26	0.385	0.385	0.385	0.385	0.385	0
2025-11-25	0.395	0.395	0.385	0.385	0.385	57,800
2025-11-24	0.395	0.395	0.395	0.395	0.395	33,600
2025-11-21	0.400	0.400	0.380	0.385	0.385	162,600
2025-11-20	0.415	0.420	0.360	0.365	0.365	459,800
2025-11-19	0.370	0.370	0.370	0.370	0.370	0
2025-11-18	0.410	0.410	0.365	0.365	0.365	177,000
2025-11-17	0.420	0.420	0.390	0.390	0.390	177,400
2025-11-14	0.380	0.420	0.375	0.395	0.395	271,600
2025-11-13	0.405	0.405	0.395	0.400	0.400	21,800
2025-11-12	0.390	0.405	0.370	0.380	0.380	191,600
2025-11-11	0.420	0.420	0.390	0.395	0.395	166,200
2025-11-10	0.420	0.420	0.420	0.420	0.420	75,600
2025-11-07	0.420	0.420	0.420	0.420	0.420	1,000
2025-11-06	0.420	0.425	0.420	0.425	0.425	17,000
2025-11-05	0.435	0.435	0.425	0.425	0.425	45,200
2025-11-04	0.440	0.440	0.435	0.435	0.435	131,400
2025-11-03	0.450	0.450	0.450	0.450	0.450	0

← NewerPage 4 of 21 · 1,235 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.