Confidence Intelligence Holdings Limited - 1967.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.42	0.41	0.41	0.44	0.41	85,000
February 16, 2026	0.43	0.42	0.42	0.43	0.42	26,400
February 13, 2026	0.42	0.42	0.42	0.42	0.42	0
February 12, 2026	0.42	0.42	0.42	0.42	0.42	8,000
February 11, 2026	0.45	0.42	0.42	0.45	0.42	253,600
February 10, 2026	0.43	0.45	0.45	0.46	0.43	355,400
February 09, 2026	0.43	0.42	0.42	0.43	0.4	28,200
February 06, 2026	0.43	0.43	0.43	0.43	0.43	600
February 05, 2026	0.43	0.43	0.43	0.43	0.43	40,000
February 04, 2026	0.43	0.43	0.43	0.43	0.43	2,400
February 03, 2026	0.42	0.41	0.41	0.42	0.39	9,000
February 02, 2026	0.41	0.41	0.41	0.42	0.41	109,600
January 30, 2026	0.4	0.41	0.41	0.41	0.39	230,800
January 29, 2026	0.41	0.4	0.4	0.42	0.4	112,800
January 28, 2026	0.41	0.41	0.41	0.41	0.4	19,200
January 27, 2026	0.41	0.41	0.41	0.41	0.41	0
January 26, 2026	0.41	0.41	0.41	0.41	0.41	181,000
January 23, 2026	0.41	0.41	0.41	0.42	0.41	230,000
January 22, 2026	0.42	0.42	0.42	0.42	0.42	0
January 21, 2026	0.41	0.42	0.42	0.42	0.41	28,000
January 20, 2026	0.42	0.42	0.42	0.42	0.42	51,600
January 19, 2026	0.42	0.42	0.42	0.42	0.42	90,000
January 16, 2026	0.42	0.42	0.42	0.44	0.42	346,600
January 15, 2026	0.41	0.44	0.44	0.44	0.4	283,200
January 14, 2026	0.41	0.41	0.41	0.41	0.41	1,800
January 13, 2026	0.41	0.42	0.42	0.43	0.41	250,200
January 12, 2026	0.41	0.42	0.42	0.42	0.41	183,800
January 09, 2026	0.41	0.42	0.42	0.43	0.41	39,000
January 08, 2026	0.45	0.44	0.44	0.45	0.41	76,600
January 07, 2026	0.42	0.45	0.45	0.45	0.39	34,000
January 06, 2026	0.42	0.43	0.43	0.43	0.42	45,000
January 05, 2026	0.41	0.42	0.42	0.42	0.4	136,600
January 02, 2026	0.38	0.41	0.41	0.41	0.38	52,600
December 31, 2025	0.38	0.38	0.38	0.38	0.38	0
December 30, 2025	0.41	0.38	0.38	0.41	0.38	729,200
December 29, 2025	0.41	0.41	0.41	0.41	0.41	45,600
December 24, 2025	0.42	0.42	0.42	0.42	0.42	20,000
December 23, 2025	0.45	0.43	0.43	0.45	0.37	702,400
December 22, 2025	0.41	0.42	0.42	0.42	0.41	125,000
December 19, 2025	0.43	0.41	0.41	0.43	0.41	152,800
December 18, 2025	0.41	0.42	0.42	0.42	0.41	272,200
December 17, 2025	0.43	0.42	0.42	0.43	0.4	147,600
December 16, 2025	0.39	0.39	0.39	0.39	0.39	148,200
December 15, 2025	0.4	0.39	0.39	0.4	0.39	24,200
December 12, 2025	0.41	0.4	0.4	0.41	0.4	85,400
December 11, 2025	0.41	0.41	0.41	0.41	0.41	68,200
December 10, 2025	0.41	0.41	0.41	0.43	0.41	248,400
December 09, 2025	0.43	0.41	0.41	0.43	0.4	55,600
December 08, 2025	0.44	0.44	0.44	0.44	0.44	34,000
December 05, 2025	0.42	0.41	0.42	0.42	0.41	17,000
December 04, 2025	0.43	0.43	0.43	0.43	0.43	91,200
December 03, 2025	0.42	0.43	0.43	0.43	0.42	18,000
December 02, 2025	0.42	0.43	0.43	0.43	0.42	195,200
December 01, 2025	0.41	0.42	0.42	0.42	0.41	352,000
November 28, 2025	0.4	0.4	0.4	0.4	0.4	83,600
November 27, 2025	0.39	0.4	0.4	0.4	0.39	81,000
November 26, 2025	0.39	0.39	0.39	0.39	0.39	0
November 25, 2025	0.4	0.39	0.39	0.4	0.39	57,800
November 24, 2025	0.4	0.4	0.4	0.4	0.4	33,600
November 21, 2025	0.4	0.39	0.39	0.4	0.38	192,000

Confidence Intelligence Holdings Limited (1967.HK) HKSE