Confidence Intelligence Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.430	0.430	0.410	0.410	0.410	28,000
2024-11-07	0.355	0.400	0.355	0.400	0.400	234,400
2024-11-06	0.400	0.400	0.360	0.380	0.380	506,000
2024-11-05	0.390	0.410	0.390	0.410	0.410	62,000
2024-11-04	0.420	0.420	0.410	0.410	0.410	200
2024-11-01	0.365	0.400	0.365	0.400	0.400	8,200
2024-10-31	0.410	0.410	0.410	0.410	0.410	5,000
2024-10-30	0.365	0.365	0.365	0.365	0.365	20,000
2024-10-29	0.390	0.395	0.390	0.395	0.395	10,000
2024-10-28	0.385	0.385	0.385	0.385	0.385	28,800
2024-10-25	0.400	0.400	0.390	0.390	0.390	16,800
2024-10-24	0.400	0.400	0.395	0.400	0.400	98,000
2024-10-23	0.380	0.400	0.380	0.400	0.400	90,800
2024-10-22	0.400	0.400	0.380	0.380	0.380	86,400
2024-10-21	0.355	0.420	0.355	0.380	0.380	318,600
2024-10-18	0.395	0.400	0.360	0.400	0.400	103,400
2024-10-17	0.350	0.390	0.345	0.380	0.380	330,000
2024-10-16	0.390	0.435	0.355	0.400	0.400	110,800
2024-10-15	0.365	0.420	0.320	0.390	0.390	120,400
2024-10-14	0.405	0.405	0.350	0.380	0.380	402,000
2024-10-10	0.420	0.490	0.410	0.425	0.425	262,600
2024-10-09	0.570	0.570	0.400	0.420	0.420	1,609,400
2024-10-08	0.730	0.760	0.480	0.500	0.500	5,712,600
2024-10-07	0.390	0.760	0.340	0.640	0.640	14,830,400
2024-10-04	0.300	0.350	0.285	0.340	0.340	108,400
2024-10-03	0.300	0.300	0.280	0.300	0.300	339,400
2024-10-02	0.285	0.320	0.275	0.320	0.320	168,400
2024-09-30	0.285	0.285	0.285	0.285	0.285	57,000
2024-09-27	0.255	0.280	0.255	0.280	0.280	151,000
2024-09-26	0.248	0.255	0.248	0.250	0.250	76,000
2024-09-25	0.229	0.250	0.225	0.249	0.249	149,200
2024-09-24	0.249	0.260	0.249	0.260	0.260	62,200
2024-09-23	0.265	0.265	0.265	0.265	0.265	0
2024-09-20	0.265	0.265	0.265	0.265	0.265	7,200
2024-09-19	0.270	0.270	0.227	0.260	0.260	40,800
2024-09-17	0.260	0.260	0.260	0.260	0.260	101,000
2024-09-16	0.275	0.275	0.260	0.260	0.260	485,000
2024-09-13	0.260	0.265	0.260	0.265	0.265	30,600
2024-09-12	0.260	0.260	0.260	0.260	0.260	10,000
2024-09-11	0.250	0.250	0.250	0.250	0.250	1,400
2024-09-10	0.250	0.250	0.250	0.250	0.250	0
2024-09-09	0.227	0.250	0.218	0.250	0.250	22,000
2024-09-05	0.229	0.255	0.229	0.255	0.255	100,800
2024-09-04	0.255	0.265	0.255	0.265	0.265	32,000
2024-09-03	0.250	0.255	0.249	0.249	0.249	20,000
2024-09-02	0.250	0.250	0.250	0.250	0.250	200
2024-08-30	0.240	0.250	0.240	0.250	0.250	42,400
2024-08-29	0.260	0.260	0.221	0.250	0.250	81,600
2024-08-28	0.265	0.265	0.200	0.236	0.236	346,400
2024-08-27	0.250	0.260	0.229	0.231	0.231	823,600
2024-08-26	0.250	0.290	0.250	0.290	0.290	1,400
2024-08-23	0.290	0.290	0.290	0.290	0.290	600
2024-08-22	0.290	0.290	0.290	0.290	0.290	11,400
2024-08-21	0.290	0.290	0.290	0.290	0.290	0
2024-08-20	0.290	0.290	0.290	0.290	0.290	11,400
2024-08-19	0.285	0.300	0.285	0.290	0.290	20,400
2024-08-16	0.290	0.295	0.280	0.285	0.285	320,200
2024-08-15	0.265	0.270	0.247	0.270	0.270	81,800
2024-08-14	0.265	0.265	0.265	0.265	0.265	400
2024-08-13	0.250	0.250	0.250	0.250	0.250	5,200

← NewerPage 9 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.