Confidence Intelligence Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.450	0.450	0.450	0.450	0.450	0
2025-10-30	0.455	0.455	0.450	0.450	0.450	4,200
2025-10-28	0.450	0.460	0.435	0.455	0.455	61,000
2025-10-27	0.450	0.450	0.435	0.440	0.440	106,600
2025-10-24	0.460	0.460	0.445	0.445	0.445	61,000
2025-10-23	0.450	0.450	0.440	0.445	0.445	102,600
2025-10-22	0.445	0.465	0.440	0.460	0.460	187,200
2025-10-21	0.460	0.460	0.440	0.445	0.445	434,200
2025-10-20	0.450	0.470	0.450	0.450	0.450	370,400
2025-10-17	0.460	0.460	0.450	0.450	0.450	185,600
2025-10-16	0.465	0.465	0.465	0.465	0.465	147,400
2025-10-15	0.470	0.470	0.470	0.470	0.470	20,400
2025-10-14	0.490	0.490	0.450	0.450	0.450	407,000
2025-10-13	0.495	0.495	0.455	0.455	0.455	463,800
2025-10-10	0.460	0.490	0.455	0.490	0.490	516,800
2025-10-09	0.495	0.500	0.465	0.470	0.470	980,000
2025-10-08	0.455	0.485	0.455	0.475	0.475	680,800
2025-10-06	0.450	0.490	0.450	0.470	0.470	291,000
2025-10-03	0.450	0.485	0.450	0.450	0.450	150,600
2025-10-02	0.455	0.485	0.450	0.450	0.450	525,000
2025-09-30	0.470	0.470	0.465	0.465	0.465	240,800
2025-09-29	0.460	0.490	0.455	0.470	0.470	312,400
2025-09-26	0.460	0.475	0.445	0.460	0.460	350,000
2025-09-25	0.465	0.470	0.455	0.460	0.460	329,600
2025-09-24	0.550	0.550	0.460	0.475	0.475	814,600
2025-09-23	0.520	0.530	0.495	0.510	0.510	451,400
2025-09-22	0.485	0.560	0.480	0.540	0.540	2,277,000
2025-09-19	0.460	0.480	0.445	0.455	0.455	193,400
2025-09-18	0.460	0.485	0.450	0.450	0.450	273,400
2025-09-17	0.455	0.470	0.450	0.455	0.455	330,200
2025-09-16	0.460	0.475	0.450	0.460	0.460	282,600
2025-09-15	0.465	0.495	0.455	0.480	0.480	748,200
2025-09-12	0.490	0.490	0.490	0.490	0.490	126,200
2025-09-11	0.475	0.495	0.455	0.470	0.470	441,200
2025-09-10	0.495	0.495	0.465	0.485	0.485	52,600
2025-09-09	0.445	0.480	0.435	0.475	0.475	181,200
2025-09-08	0.450	0.490	0.450	0.455	0.455	226,000
2025-09-05	0.500	0.500	0.485	0.485	0.485	600
2025-09-04	0.465	0.495	0.445	0.485	0.485	314,400
2025-09-03	0.475	0.500	0.460	0.465	0.465	206,000
2025-09-02	0.440	0.475	0.440	0.470	0.470	83,000
2025-09-01	0.485	0.500	0.430	0.475	0.475	1,173,600
2025-08-29	0.455	0.520	0.455	0.500	0.500	776,400
2025-08-28	0.455	0.510	0.455	0.455	0.455	242,000
2025-08-27	0.475	0.480	0.460	0.460	0.460	261,000
2025-08-26	0.485	0.500	0.415	0.470	0.470	634,000
2025-08-25	0.495	0.500	0.485	0.495	0.495	235,600
2025-08-22	0.510	0.530	0.490	0.495	0.495	515,400
2025-08-21	0.560	0.560	0.500	0.500	0.500	421,600
2025-08-20	0.480	0.580	0.455	0.550	0.550	1,963,000
2025-08-19	0.510	0.510	0.480	0.485	0.485	351,400
2025-08-18	0.540	0.550	0.450	0.510	0.510	1,349,400
2025-08-15	0.540	0.550	0.520	0.530	0.530	296,800
2025-08-14	0.560	0.560	0.520	0.530	0.530	347,200
2025-08-13	0.530	0.560	0.530	0.540	0.540	981,000
2025-08-12	0.550	0.550	0.510	0.520	0.520	699,200
2025-08-11	0.580	0.580	0.530	0.560	0.560	443,200
2025-08-08	0.520	0.580	0.510	0.580	0.580	726,200
2025-08-07	0.560	0.600	0.495	0.530	0.530	1,681,400
2025-08-06	0.620	0.650	0.530	0.560	0.560	5,992,800

← NewerPage 5 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.