Capital Finance Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 0.490 | 0.490 | 0.490 | 0.490 | 0.061 | 0 |
| 2024-05-08 | 0.490 | 0.490 | 0.490 | 0.490 | 0.061 | 10,000 |
| 2024-05-07 | 0.495 | 0.495 | 0.495 | 0.495 | 0.062 | 5,500 |
| 2024-05-06 | 0.500 | 0.500 | 0.500 | 0.500 | 0.063 | 100 |
| 2024-05-03 | 0.500 | 0.500 | 0.500 | 0.500 | 0.063 | 10,084 |
| 2024-05-02 | 0.570 | 0.570 | 0.570 | 0.570 | 0.071 | 0 |
| 2024-04-30 | 0.570 | 0.570 | 0.570 | 0.570 | 0.071 | 0 |
| 2024-04-29 | 0.570 | 0.570 | 0.570 | 0.570 | 0.071 | 0 |
| 2024-04-26 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 16 |
| 2024-04-25 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-04-24 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-04-23 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-04-22 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-04-19 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-04-18 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-04-17 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-04-16 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-04-15 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-04-12 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-04-11 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-04-10 | 0.620 | 0.620 | 0.580 | 0.580 | 0.073 | 340,000 |
| 2024-04-09 | 0.640 | 0.640 | 0.530 | 0.630 | 0.079 | 480,000 |
| 2024-04-08 | 0.530 | 0.530 | 0.530 | 0.530 | 0.066 | 0 |
| 2024-04-05 | 0.530 | 0.530 | 0.530 | 0.530 | 0.066 | 10,000 |
| 2024-04-03 | 0.620 | 0.620 | 0.620 | 0.620 | 0.078 | 0 |
| 2024-04-02 | 0.670 | 0.670 | 0.670 | 0.670 | 0.084 | 281,360 |
| 2024-03-28 | 0.640 | 0.640 | 0.640 | 0.640 | 0.080 | 0 |
| 2024-03-27 | 0.640 | 0.640 | 0.640 | 0.640 | 0.080 | 6,514 |
| 2024-03-26 | 0.640 | 0.640 | 0.640 | 0.640 | 0.080 | 410,000 |
| 2024-03-25 | 0.590 | 0.590 | 0.590 | 0.590 | 0.074 | 0 |
| 2024-03-22 | 0.590 | 0.590 | 0.590 | 0.590 | 0.074 | 0 |
| 2024-03-21 | 0.560 | 0.600 | 0.550 | 0.600 | 0.075 | 135,000 |
| 2024-03-20 | 0.630 | 0.630 | 0.630 | 0.630 | 0.079 | 0 |
| 2024-03-19 | 0.680 | 0.680 | 0.600 | 0.630 | 0.079 | 735,000 |
| 2024-03-18 | 0.690 | 0.690 | 0.690 | 0.690 | 0.086 | 6 |
| 2024-03-15 | 0.700 | 0.700 | 0.700 | 0.700 | 0.088 | 280,012 |
| 2024-03-14 | 0.650 | 0.700 | 0.650 | 0.700 | 0.088 | 69,000 |
| 2024-03-13 | 0.550 | 0.550 | 0.550 | 0.550 | 0.069 | 0 |
| 2024-03-12 | 0.550 | 0.550 | 0.550 | 0.550 | 0.069 | 0 |
| 2024-03-11 | 0.550 | 0.550 | 0.550 | 0.550 | 0.069 | 0 |
| 2024-03-08 | 0.540 | 0.550 | 0.540 | 0.550 | 0.069 | 60,000 |
| 2024-03-07 | 0.415 | 0.550 | 0.415 | 0.550 | 0.069 | 90,000 |
| 2024-03-06 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-03-05 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 508 |
| 2024-03-04 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-03-01 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-02-29 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 150,000 |
| 2024-02-28 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 110,000 |
| 2024-02-27 | 0.610 | 0.610 | 0.610 | 0.610 | 0.076 | 3,080,000 |
| 2024-02-26 | 0.690 | 0.700 | 0.640 | 0.640 | 0.080 | 1,190,000 |
| 2024-02-23 | 0.620 | 0.620 | 0.620 | 0.620 | 0.078 | 30,020 |
| 2024-02-22 | 0.620 | 0.620 | 0.620 | 0.620 | 0.078 | 50,080 |
| 2024-02-21 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-02-20 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-02-19 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-02-16 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 48 |
| 2024-02-15 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-02-14 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 2 |
| 2024-02-09 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
| 2024-02-08 | 0.580 | 0.580 | 0.580 | 0.580 | 0.073 | 0 |
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.