Confidence Intelligence Holdings Limited (HKG:1967)
Hong Kong
· Delayed Price · Currency is HKD 0.375
-0.015 (-3.85%)
Mar 10, 2026, 3:59 PM HKT
HKG:1967 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -3.70% | 272,400 |
| Mar 6, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.85% | 9,263,000 |
| Mar 5, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 3,400 |
| Mar 4, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 1.30% | 109,800 |
| Mar 3, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 1.32% | 220,000 |
| Mar 2, 2026 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -7.32% | 191,600 |
| Feb 27, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 5,000 |
| Feb 26, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 52,000 |
| Feb 25, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 58,200 |
| Feb 24, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 91,600 |
| Feb 23, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 20, 2026 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -2.38% | 85,000 |
| Feb 16, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 26,400 |
| Feb 13, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 12, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 8,000 |
| Feb 11, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -7.78% | 239,600 |
| Feb 10, 2026 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 8.43% | 355,400 |
| Feb 9, 2026 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -2.35% | 28,200 |
| Feb 6, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 600 |
| Feb 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 30,000 |
| Feb 4, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.94% | 2,400 |
| Feb 3, 2026 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -1.22% | 9,000 |
| Feb 2, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 109,600 |
| Jan 30, 2026 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 3.80% | 230,800 |
| Jan 29, 2026 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -3.66% | 112,800 |
| Jan 28, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 19,200 |
| Jan 27, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 26, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 181,000 |
| Jan 23, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 230,000 |
| Jan 22, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jan 21, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 28,000 |
| Jan 20, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 50,800 |
| Jan 19, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 90,000 |
| Jan 16, 2026 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 346,400 |
| Jan 15, 2026 | 0.41 | 0.44 | 0.40 | 0.44 | 0.44 | 6.10% | 283,200 |
| Jan 14, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 1,800 |
| Jan 13, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | - | 249,200 |
| Jan 12, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 173,800 |
| Jan 9, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | -3.45% | 38,600 |
| Jan 8, 2026 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | -2.25% | 59,400 |
| Jan 7, 2026 | 0.42 | 0.45 | 0.39 | 0.45 | 0.45 | 4.71% | 34,000 |
| Jan 6, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 45,000 |
| Jan 5, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 136,600 |
| Jan 2, 2026 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 7.89% | 52,600 |
| Dec 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 30, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -7.32% | 723,800 |
| Dec 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 45,600 |
| Dec 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | 20,000 |
| Dec 23, 2025 | 0.45 | 0.45 | 0.37 | 0.43 | 0.43 | 1.19% | 702,400 |
| Dec 22, 2025 | 0.41 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 124,000 |
| Dec 19, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 152,800 |
| Dec 18, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.20% | 272,200 |
| Dec 17, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | 7.79% | 147,600 |
| Dec 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 148,200 |
| Dec 15, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 24,200 |
| Dec 12, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.66% | 85,400 |
| Dec 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 68,200 |
| Dec 10, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | 1.23% | 248,400 |
| Dec 9, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -6.90% | 47,400 |
| Dec 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 6.10% | 34,000 |
| Dec 5, 2025 | 0.42 | 0.42 | 0.42 | 0.41 | 0.41 | -3.53% | 17,000 |
| Dec 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 90,800 |
| Dec 3, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 18,000 |
| Dec 2, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 195,200 |
| Dec 1, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 5.00% | 351,000 |
| Nov 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 164,600 |
| Nov 27, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 81,000 |
| Nov 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 25, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 57,800 |
| Nov 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.60% | 33,600 |
| Nov 21, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 5.48% | 162,600 |
| Nov 20, 2025 | 0.42 | 0.42 | 0.36 | 0.37 | 0.37 | -1.35% | 459,800 |
| Nov 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | - |
| Nov 18, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -6.41% | 177,000 |
| Nov 17, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -1.27% | 177,400 |
| Nov 14, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | -1.25% | 271,600 |
| Nov 13, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 5.26% | 21,800 |
| Nov 12, 2025 | 0.39 | 0.41 | 0.37 | 0.38 | 0.38 | -3.80% | 191,600 |
| Nov 11, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -5.95% | 166,200 |
| Nov 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 75,600 |
| Nov 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | 1,000 |
| Nov 6, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 17,000 |
| Nov 5, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.30% | 45,200 |
| Nov 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.33% | 131,400 |
| Nov 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 30, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 4,200 |
| Oct 28, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 3.41% | 61,000 |
| Oct 27, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 106,600 |
| Oct 24, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 61,000 |
| Oct 23, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -3.26% | 102,600 |
| Oct 22, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | 3.37% | 187,200 |
| Oct 21, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.11% | 434,200 |
| Oct 20, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | - | 370,400 |
| Oct 17, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.23% | 185,600 |
| Oct 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 147,400 |
| Oct 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.44% | 20,400 |
| Oct 14, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -1.10% | 407,000 |
| Oct 13, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -7.14% | 463,800 |
| Oct 10, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 4.26% | 516,800 |