Capital Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.590	0.590	0.590	0.590	0.074	0
2024-08-05	0.590	0.590	0.590	0.590	0.074	8
2024-08-02	0.590	0.590	0.590	0.590	0.074	0
2024-08-01	0.590	0.590	0.590	0.590	0.074	0
2024-07-31	0.590	0.590	0.590	0.590	0.074	0
2024-07-30	0.590	0.590	0.590	0.590	0.074	92
2024-07-29	0.590	0.590	0.590	0.590	0.074	0
2024-07-26	0.590	0.590	0.590	0.590	0.074	0
2024-07-25	0.590	0.590	0.590	0.590	0.074	0
2024-07-24	0.590	0.590	0.590	0.590	0.074	0
2024-07-23	0.590	0.590	0.590	0.590	0.074	0
2024-07-22	0.590	0.590	0.590	0.590	0.074	0
2024-07-19	0.590	0.590	0.590	0.590	0.074	0
2024-07-18	0.590	0.590	0.590	0.590	0.074	0
2024-07-17	0.590	0.590	0.590	0.590	0.074	0
2024-07-16	0.590	0.590	0.590	0.590	0.074	0
2024-07-15	0.590	0.590	0.590	0.590	0.074	0
2024-07-12	0.590	0.590	0.590	0.590	0.074	0
2024-07-11	0.590	0.590	0.590	0.590	0.074	600
2024-07-10	0.590	0.590	0.590	0.590	0.074	16
2024-07-09	0.590	0.590	0.590	0.590	0.074	0
2024-07-08	0.590	0.590	0.590	0.590	0.074	0
2024-07-05	0.590	0.590	0.590	0.590	0.074	2
2024-07-04	0.590	0.590	0.590	0.590	0.074	0
2024-07-03	0.590	0.590	0.590	0.590	0.074	0
2024-07-02	0.580	0.590	0.580	0.590	0.074	60,000
2024-06-28	0.600	0.600	0.600	0.600	0.075	0
2024-06-27	0.600	0.600	0.600	0.600	0.075	0
2024-06-26	0.600	0.600	0.600	0.600	0.075	0
2024-06-25	0.560	0.600	0.560	0.600	0.075	120,000
2024-06-24	0.550	0.550	0.550	0.550	0.069	0
2024-06-21	0.550	0.550	0.550	0.550	0.069	0
2024-06-20	0.550	0.550	0.550	0.550	0.069	0
2024-06-19	0.610	0.610	0.570	0.570	0.071	3,690,000
2024-06-18	0.600	0.610	0.600	0.610	0.076	3,670,106
2024-06-17	0.590	0.590	0.590	0.590	0.074	1,200
2024-06-14	0.590	0.590	0.590	0.590	0.074	0
2024-06-13	0.590	0.590	0.590	0.590	0.074	0
2024-06-12	0.590	0.590	0.590	0.590	0.074	0
2024-06-11	0.590	0.590	0.590	0.590	0.074	0
2024-06-07	0.590	0.590	0.590	0.590	0.074	10,280
2024-06-06	0.510	0.510	0.510	0.510	0.064	0
2024-06-05	0.510	0.510	0.510	0.510	0.064	2,200
2024-06-04	0.510	0.510	0.510	0.510	0.064	8
2024-06-03	0.500	0.510	0.500	0.510	0.064	297,002
2024-05-31	0.470	0.470	0.470	0.470	0.059	14,940
2024-05-30	0.550	0.550	0.550	0.550	0.069	0
2024-05-29	0.550	0.550	0.550	0.550	0.069	0
2024-05-28	0.550	0.550	0.550	0.550	0.069	0
2024-05-27	0.550	0.550	0.550	0.550	0.069	0
2024-05-24	0.550	0.550	0.550	0.550	0.069	0
2024-05-23	0.550	0.550	0.550	0.550	0.069	0
2024-05-22	0.580	0.580	0.540	0.550	0.069	533,042
2024-05-21	0.580	0.580	0.570	0.580	0.073	3,170,000
2024-05-20	0.580	0.580	0.580	0.580	0.073	3,650,000
2024-05-17	0.600	0.600	0.600	0.600	0.075	20,976
2024-05-16	0.490	0.490	0.490	0.490	0.061	0
2024-05-14	0.490	0.490	0.490	0.490	0.061	0
2024-05-13	0.490	0.490	0.490	0.490	0.061	1,000
2024-05-10	0.490	0.490	0.490	0.490	0.061	120

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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