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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.46	0.46	0.46	0.48	0.45	350,000
September 25, 2025	0.47	0.46	0.46	0.47	0.46	329,600
September 24, 2025	0.55	0.48	0.48	0.55	0.46	821,400
September 23, 2025	0.52	0.51	0.51	0.53	0.5	451,800
September 22, 2025	0.47	0.54	0.54	0.56	0.47	2.28M
September 19, 2025	0.46	0.46	0.46	0.48	0.45	193,600
September 18, 2025	0.46	0.45	0.45	0.49	0.45	273,600
September 17, 2025	0.46	0.46	0.46	0.47	0.45	330,400
September 16, 2025	0.46	0.46	0.46	0.48	0.45	282,800
September 15, 2025	0.47	0.48	0.48	0.5	0.46	748,400
September 12, 2025	0.5	0.49	0.49	0.5	0.46	126,200
September 11, 2025	0.48	0.47	0.47	0.5	0.46	441,200
September 10, 2025	0.5	0.49	0.49	0.5	0.47	52,600
September 09, 2025	0.44	0.48	0.48	0.48	0.44	181,200
September 08, 2025	0.45	0.46	0.46	0.49	0.45	228,600
September 05, 2025	0.5	0.49	0.49	0.5	0.49	600
September 04, 2025	0.47	0.49	0.49	0.5	0.45	314,400
September 03, 2025	0.48	0.47	0.47	0.5	0.46	206,000
September 02, 2025	0.44	0.47	0.47	0.48	0.44	83,000
September 01, 2025	0.49	0.48	0.48	0.5	0.43	1.17M
August 29, 2025	0.46	0.5	0.51	0.52	0.46	776,400
August 28, 2025	0.46	0.46	0.46	0.51	0.46	291,400
August 27, 2025	0.48	0.46	0.46	0.48	0.46	264,000
August 26, 2025	0.49	0.47	0.47	0.5	0.42	634,000
August 25, 2025	0.5	0.5	0.5	0.5	0.49	236,600
August 22, 2025	0.51	0.5	0.5	0.53	0.49	517,000
August 21, 2025	0.56	0.5	0.5	0.56	0.5	421,800
August 20, 2025	0.48	0.55	0.55	0.58	0.46	1.96M
August 19, 2025	0.51	0.49	0.49	0.51	0.48	351,600
August 18, 2025	0.54	0.51	0.51	0.55	0.45	1.37M
August 15, 2025	0.54	0.53	0.53	0.55	0.52	296,800
August 14, 2025	0.56	0.53	0.53	0.56	0.52	355,800
August 13, 2025	0.53	0.54	0.54	0.56	0.53	981,000
August 12, 2025	0.55	0.52	0.52	0.55	0.51	699,200
August 11, 2025	0.58	0.56	0.56	0.58	0.53	443,800
August 08, 2025	0.52	0.58	0.58	0.58	0.51	735,200
August 07, 2025	0.6	0.53	0.53	0.6	0.5	1.68M
August 06, 2025	0.62	0.56	0.56	0.65	0.53	5.99M
August 05, 2025	0.62	0.62	0.62	0.84	0.6	9.61M
August 04, 2025	0.42	0.61	0.61	0.62	0.42	3.02M
August 01, 2025	0.45	0.42	0.42	0.45	0.42	401,400
July 31, 2025	0.46	0.45	0.45	0.47	0.43	275,200
July 30, 2025	0.47	0.47	0.47	0.47	0.47	20,400
July 29, 2025	0.48	0.48	0.48	0.48	0.47	70,000
July 28, 2025	0.46	0.48	0.48	0.48	0.46	6,800
July 25, 2025	0.45	0.48	0.48	0.5	0.45	265,200
July 24, 2025	0.47	0.47	0.47	0.47	0.47	0
July 23, 2025	0.48	0.48	0.48	0.48	0.46	42,400
July 22, 2025	0.47	0.47	0.47	0.48	0.47	12,000
July 21, 2025	0.47	0.46	0.46	0.48	0.46	123,800
July 18, 2025	0.47	0.49	0.49	0.49	0.45	671,800
July 17, 2025	0.47	0.49	0.49	0.49	0.43	144,200
July 16, 2025	0.45	0.47	0.47	0.47	0.44	12,000
July 15, 2025	0.48	0.45	0.45	0.48	0.45	477,200
July 14, 2025	0.5	0.5	0.5	0.5	0.5	75,800
July 11, 2025	0.46	0.49	0.49	0.49	0.44	791,800
July 10, 2025	0.4	0.47	0.47	0.51	0.4	1.9M
July 09, 2025	0.37	0.4	0.4	0.4	0.37	163,200
July 08, 2025	0.34	0.36	0.36	0.38	0.34	58,200
July 07, 2025	0.38	0.34	0.34	0.38	0.34	559,400

Confidence Intelligence Holdings Limited (1967.HK) HKSE