Capital Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	0.580	0.580	0.580	0.580	0.073	0
2024-02-06	0.580	0.580	0.580	0.580	0.073	0
2024-02-05	0.580	0.580	0.580	0.580	0.073	0
2024-02-02	0.580	0.580	0.580	0.580	0.073	780
2024-02-01	0.580	0.580	0.580	0.580	0.073	0
2024-01-31	0.590	0.590	0.580	0.580	0.073	2,370,000
2024-01-30	0.590	0.590	0.560	0.560	0.070	2,220,006
2024-01-29	0.550	0.590	0.550	0.590	0.074	60,000
2024-01-26	0.415	0.490	0.410	0.485	0.061	810,000
2024-01-25	0.410	0.410	0.410	0.410	0.051	0
2024-01-24	0.410	0.410	0.410	0.410	0.051	0
2024-01-23	0.410	0.410	0.410	0.410	0.051	0
2024-01-22	0.415	0.415	0.410	0.410	0.051	240,000
2024-01-19	0.415	0.415	0.410	0.415	0.052	2,020,000
2024-01-18	0.415	0.415	0.415	0.415	0.052	640,018
2024-01-17	0.415	0.415	0.405	0.405	0.051	3,020,004
2024-01-16	0.520	0.520	0.415	0.415	0.052	2,500,000
2024-01-15	0.480	0.480	0.480	0.480	0.060	0
2024-01-12	0.480	0.480	0.480	0.480	0.060	0
2024-01-11	0.480	0.480	0.480	0.480	0.060	4
2024-01-10	0.420	0.420	0.420	0.420	0.053	0
2024-01-09	0.420	0.420	0.420	0.420	0.053	0
2024-01-08	0.420	0.420	0.420	0.420	0.053	170,200
2024-01-05	0.415	0.415	0.415	0.415	0.052	0
2024-01-04	0.415	0.415	0.415	0.415	0.052	0
2024-01-03	0.415	0.415	0.415	0.415	0.052	0
2024-01-02	0.415	0.415	0.415	0.415	0.052	0
2023-12-29	0.415	0.415	0.415	0.415	0.052	0
2023-12-28	0.415	0.415	0.415	0.415	0.052	0
2023-12-27	0.415	0.415	0.415	0.415	0.052	80
2023-12-22	0.415	0.415	0.415	0.415	0.052	0
2023-12-21	0.415	0.415	0.415	0.415	0.052	0
2023-12-20	0.415	0.415	0.415	0.415	0.052	0
2023-12-19	0.415	0.415	0.415	0.415	0.052	0
2023-12-18	0.415	0.415	0.415	0.415	0.052	0
2023-12-15	0.415	0.415	0.415	0.415	0.052	0
2023-12-14	0.415	0.415	0.415	0.415	0.052	8
2023-12-13	0.415	0.415	0.415	0.415	0.052	0
2023-12-12	0.415	0.415	0.415	0.415	0.052	8
2023-12-11	0.415	0.415	0.415	0.415	0.052	2
2023-12-08	0.415	0.415	0.415	0.415	0.052	0
2023-12-07	0.410	0.415	0.410	0.415	0.052	80,000
2023-12-06	0.470	0.470	0.470	0.470	0.059	0
2023-12-05	0.470	0.470	0.470	0.470	0.059	0
2023-12-04	0.470	0.470	0.470	0.470	0.059	0
2023-12-01	0.470	0.470	0.470	0.470	0.059	0
2023-11-30	0.470	0.470	0.470	0.470	0.059	0
2023-11-29	0.470	0.470	0.470	0.470	0.059	10
2023-11-28	0.470	0.470	0.470	0.470	0.059	820
2023-11-27	0.470	0.470	0.470	0.470	0.059	30,000
2023-11-24	0.460	0.460	0.460	0.460	0.058	2,504
2023-11-23	0.470	0.470	0.470	0.470	0.059	40,002
2023-11-22	0.470	0.470	0.470	0.470	0.059	0
2023-11-21	0.470	0.470	0.470	0.470	0.059	0
2023-11-20	0.470	0.470	0.470	0.470	0.059	8
2023-11-17	0.470	0.470	0.470	0.470	0.059	100,000
2023-11-16	0.480	0.480	0.480	0.480	0.060	0
2023-11-15	0.430	0.430	0.430	0.430	0.054	10,000
2023-11-14	0.405	0.470	0.405	0.470	0.059	50,002
2023-11-13	0.510	0.510	0.510	0.510	0.064	8

← NewerPage 12 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.