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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.39	0.39	0.39	0.39	0.38	116,400
July 03, 2025	0.4	0.4	0.4	0.4	0.4	24,200
July 02, 2025	0.41	0.41	0.41	0.41	0.41	34,800
June 30, 2025	0.43	0.4	0.4	0.43	0.4	161,200
June 27, 2025	0.39	0.42	0.42	0.43	0.39	39,600
June 26, 2025	0.41	0.4	0.4	0.43	0.39	106,400
June 25, 2025	0.41	0.43	0.43	0.43	0.41	35,200
June 24, 2025	0.44	0.43	0.43	0.45	0.42	243,200
June 23, 2025	0.4	0.42	0.42	0.42	0.36	392,200
June 20, 2025	0.4	0.42	0.42	0.43	0.4	534,600
June 19, 2025	0.45	0.42	0.42	0.45	0.42	80,200
June 18, 2025	0.43	0.45	0.45	0.47	0.43	456,400
June 17, 2025	0.42	0.45	0.45	0.48	0.39	1.86M
June 16, 2025	0.39	0.43	0.43	0.52	0.39	7.35M
June 13, 2025	0.31	0.34	0.34	0.34	0.31	42,000
June 12, 2025	0.33	0.33	0.33	0.33	0.33	0
June 11, 2025	0.33	0.33	0.33	0.33	0.33	0
June 10, 2025	0.31	0.33	0.33	0.33	0.3	93,600
June 09, 2025	0.32	0.32	0.32	0.32	0.32	0
June 06, 2025	0.32	0.32	0.32	0.32	0.32	38,200
June 05, 2025	0.32	0.32	0.32	0.32	0.32	71,000
June 04, 2025	0.31	0.31	0.31	0.31	0.31	0
June 03, 2025	0.31	0.31	0.31	0.31	0.31	0
June 02, 2025	0.32	0.31	0.31	0.33	0.31	62,000
May 30, 2025	0.31	0.31	0.31	0.32	0.31	102,200
May 29, 2025	0.31	0.31	0.31	0.31	0.31	0
May 28, 2025	0.31	0.31	0.31	0.31	0.31	14,800
May 27, 2025	0.31	0.33	0.33	0.34	0.3	168,000
May 26, 2025	0.3	0.3	0.3	0.3	0.3	20,000

Confidence Intelligence Holdings Limited (1967.HK) HKSE