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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.42	0.37	0.37	0.42	0.36	469,800
November 19, 2025	0.37	0.37	0.37	0.37	0.37	0
November 18, 2025	0.41	0.37	0.37	0.41	0.37	177,000
November 17, 2025	0.42	0.39	0.39	0.42	0.39	177,400
November 14, 2025	0.38	0.4	0.4	0.42	0.38	271,800
November 13, 2025	0.41	0.4	0.4	0.41	0.4	21,800
November 12, 2025	0.39	0.38	0.38	0.41	0.37	191,600
November 11, 2025	0.42	0.4	0.4	0.42	0.39	166,400
November 10, 2025	0.42	0.42	0.42	0.42	0.42	75,600
November 07, 2025	0.42	0.42	0.42	0.42	0.42	1,000
November 06, 2025	0.42	0.43	0.43	0.43	0.42	18,000
November 05, 2025	0.44	0.43	0.43	0.44	0.43	45,200
November 04, 2025	0.44	0.44	0.44	0.44	0.44	131,400
November 03, 2025	0.45	0.45	0.45	0.45	0.45	0
October 31, 2025	0.45	0.45	0.45	0.45	0.45	0
October 30, 2025	0.46	0.45	0.45	0.46	0.45	4,200
October 28, 2025	0.45	0.46	0.46	0.46	0.44	61,000
October 27, 2025	0.45	0.44	0.44	0.45	0.44	106,600
October 24, 2025	0.46	0.45	0.45	0.46	0.45	61,200
October 23, 2025	0.45	0.45	0.45	0.45	0.44	102,800
October 22, 2025	0.47	0.46	0.46	0.47	0.44	187,400
October 21, 2025	0.45	0.45	0.45	0.46	0.44	434,400
October 20, 2025	0.45	0.45	0.45	0.47	0.45	370,400
October 17, 2025	0.46	0.45	0.45	0.46	0.45	186,200
October 16, 2025	0.47	0.47	0.47	0.47	0.47	147,400
October 15, 2025	0.47	0.47	0.47	0.47	0.47	20,400
October 14, 2025	0.49	0.45	0.45	0.49	0.45	414,200
October 13, 2025	0.5	0.46	0.46	0.5	0.46	463,800
October 10, 2025	0.46	0.49	0.49	0.49	0.46	517,000
October 09, 2025	0.5	0.47	0.47	0.5	0.47	972,000
October 08, 2025	0.46	0.48	0.48	0.49	0.46	681,000
October 06, 2025	0.45	0.47	0.47	0.49	0.45	291,000
October 03, 2025	0.45	0.45	0.45	0.49	0.45	208,600
October 02, 2025	0.46	0.45	0.45	0.49	0.45	525,000
September 30, 2025	0.47	0.47	0.47	0.47	0.47	240,800
September 29, 2025	0.46	0.47	0.47	0.49	0.46	316,600

Confidence Intelligence Holdings Limited (1967.HK) HKSE