Capital Industrial Financial Services Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.000	6.100	5.955	6.100	6.100	62,900
2026-10-16	5.920	5.950	5.920	5.930	5.930	19,340
2026-10-15	6.040	6.040	5.920	5.920	5.920	29,700
2026-10-14	5.940	6.220	5.940	6.040	6.040	75,660
2026-10-13	6.000	6.000	5.800	5.925	5.925	77,720
2026-10-12	5.980	6.000	5.850	5.950	5.950	58,980
2026-10-09	5.910	5.985	5.850	5.975	5.975	23,600
2026-10-08	5.945	5.990	5.905	5.990	5.990	4,600
2026-10-07	5.950	6.000	5.950	6.000	6.000	3,000
2026-10-06	5.985	5.985	5.985	5.985	5.985	11,240
2026-10-05	6.000	6.000	5.980	5.980	5.980	33,500
2026-10-02	6.100	6.100	5.980	5.980	5.980	2,200
2026-09-30	6.080	6.080	5.980	6.005	6.005	9,000
2026-09-29	6.000	6.150	5.980	6.100	6.100	19,800
2026-09-28	6.035	6.035	6.000	6.000	6.000	26,620
2026-09-25	6.100	6.100	5.930	5.930	5.930	20,000
2026-09-24	6.250	6.250	5.850	6.200	6.200	43,540
2026-09-23	6.250	6.350	6.100	6.330	6.330	46,160
2026-09-22	6.200	6.250	6.150	6.150	6.150	20,240
2026-09-21	5.950	6.200	5.950	6.200	6.200	35,540
2026-09-18	5.890	5.950	5.810	5.950	5.950	7,940
2026-09-17	5.925	5.975	5.850	5.975	5.975	8,560
2026-09-16	5.810	5.950	5.800	5.945	5.945	20,740
2026-09-15	5.800	6.000	5.800	5.990	5.990	21,980
2026-09-14	5.740	6.145	5.650	6.130	6.130	11,040
2026-09-11	5.725	5.740	5.725	5.740	5.740	1,840
2026-09-10	5.800	5.800	5.300	5.660	5.660	35,820
2026-09-09	0.117	0.120	0.115	0.117	5.850	5,400,000
2026-09-08	0.117	0.120	0.117	0.119	5.950	580,000
2026-09-07	0.118	0.118	0.117	0.118	5.900	202,000
2026-09-04	0.116	0.118	0.116	0.118	5.900	1,436,250
2026-09-03	0.118	0.118	0.117	0.118	5.900	6,940
2026-09-02	0.120	0.120	0.116	0.117	5.850	9,580
2026-09-01	0.119	0.119	0.116	0.118	5.900	18,620
2026-08-31	0.117	0.119	0.115	0.119	5.950	37,000
2026-08-28	0.118	0.118	0.114	0.117	5.850	22,420
2026-08-27	0.118	0.118	0.114	0.115	5.750	95,480
2026-08-26	0.119	0.122	0.117	0.122	6.100	30,135
2026-08-25	0.119	0.119	0.119	0.119	5.950	11,260
2026-08-24	0.123	0.124	0.118	0.118	5.900	26,060
2026-08-21	0.120	0.120	0.117	0.117	5.850	11,220
2026-08-20	0.118	0.120	0.118	0.118	5.900	8,820
2026-08-19	0.120	0.120	0.116	0.118	5.900	4,360
2026-08-18	0.119	0.122	0.117	0.122	6.100	6,460
2026-08-17	0.119	0.122	0.117	0.120	6.000	14,960
2026-08-14	0.120	0.120	0.118	0.120	6.000	18,800
2026-08-13	0.123	0.123	0.123	0.123	6.150	160
2026-08-12	0.122	0.122	0.119	0.119	5.950	4,060
2026-08-11	0.120	0.122	0.117	0.122	6.100	12,880
2026-08-10	0.118	0.124	0.117	0.124	6.200	10,900
2026-08-07	0.122	0.122	0.116	0.118	5.900	12,100
2026-08-06	0.116	0.124	0.115	0.124	6.200	34,580
2026-08-05	0.120	0.121	0.118	0.120	6.000	35,100
2026-08-04	0.118	0.124	0.118	0.124	6.200	14,100
2026-08-03	0.120	0.125	0.120	0.122	6.100	42,040
2026-07-31	0.119	0.122	0.116	0.120	6.000	29,020
2026-07-30	0.117	0.120	0.115	0.115	5.750	63,300
2026-07-29	0.113	0.117	0.113	0.117	5.850	24,160
2026-07-28	0.117	0.117	0.112	0.113	5.650	15,120
2026-07-24	0.114	0.118	0.111	0.117	5.850	29,120

Page 1 of 17 · 1,006 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0030 HKD
2025-05-26	0.0030 HKD
2024-05-24	0.0040 HKD
2023-05-24	0.0030 HKD
2022-05-26	0.0030 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.