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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Confidence Intelligence Holdings Limited (1967.HK) HKSE