Capital Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.510	0.510	0.510	0.510	0.064	0
2023-11-09	0.510	0.510	0.510	0.510	0.064	0
2023-11-08	0.510	0.510	0.510	0.510	0.064	0
2023-11-07	0.510	0.510	0.510	0.510	0.064	10,016
2023-11-06	0.500	0.500	0.500	0.500	0.063	0
2023-11-03	0.500	0.500	0.500	0.500	0.063	4
2023-11-02	0.500	0.500	0.500	0.500	0.063	0
2023-11-01	0.500	0.500	0.500	0.500	0.063	0
2023-10-31	0.500	0.500	0.500	0.500	0.063	0
2023-10-30	0.500	0.500	0.500	0.500	0.063	0
2023-10-27	0.500	0.500	0.500	0.500	0.063	0
2023-10-26	0.500	0.500	0.500	0.500	0.063	0
2023-10-25	0.500	0.500	0.500	0.500	0.063	0
2023-10-24	0.500	0.500	0.500	0.500	0.063	47,500
2023-10-20	0.550	0.550	0.550	0.550	0.069	4
2023-10-19	0.550	0.550	0.550	0.550	0.069	0
2023-10-18	0.550	0.550	0.550	0.550	0.069	0
2023-10-17	0.550	0.550	0.550	0.550	0.069	0
2023-10-16	0.550	0.550	0.550	0.550	0.069	0
2023-10-13	0.550	0.550	0.550	0.550	0.069	50,000
2023-10-12	0.550	0.570	0.540	0.540	0.068	1,190,000
2023-10-11	0.500	0.500	0.500	0.500	0.063	145
2023-10-10	0.480	0.500	0.480	0.500	0.063	110,000
2023-10-09	0.520	0.520	0.520	0.520	0.065	0
2023-10-06	0.530	0.530	0.530	0.530	0.066	80,000
2023-10-05	0.520	0.550	0.520	0.530	0.066	90,023
2023-10-04	0.470	0.485	0.460	0.475	0.059	160,000
2023-10-03	0.460	0.620	0.380	0.600	0.075	10,110,000
2023-09-29	0.800	0.800	0.670	0.670	0.084	236,880
2023-09-28	0.650	0.650	0.650	0.650	0.081	920,000
2023-09-27	0.650	0.650	0.650	0.650	0.081	0
2023-09-26	0.650	0.650	0.650	0.650	0.081	0
2023-09-25	0.650	0.650	0.650	0.650	0.081	0
2023-09-22	0.650	0.650	0.650	0.650	0.081	0
2023-09-21	0.650	0.650	0.650	0.650	0.081	0
2023-09-20	0.650	0.650	0.650	0.650	0.081	724
2023-09-19	0.650	0.650	0.650	0.650	0.081	0
2023-09-18	0.650	0.650	0.650	0.650	0.081	0
2023-09-15	0.650	0.650	0.650	0.650	0.081	2
2023-09-14	0.650	0.650	0.650	0.650	0.081	0
2023-09-13	0.650	0.650	0.650	0.650	0.081	0
2023-09-12	0.650	0.650	0.650	0.650	0.081	20,504
2023-09-11	0.670	0.670	0.670	0.670	0.084	44
2023-09-07	0.670	0.670	0.670	0.670	0.084	0
2023-09-06	0.670	0.670	0.670	0.670	0.084	0
2023-09-05	0.670	0.670	0.670	0.670	0.084	0
2023-09-04	0.670	0.670	0.670	0.670	0.084	0
2023-08-31	0.670	0.670	0.670	0.670	0.084	0
2023-08-30	0.670	0.670	0.670	0.670	0.084	0
2023-08-29	0.660	0.670	0.660	0.670	0.084	10,580
2023-08-28	0.720	0.740	0.720	0.740	0.093	155,000
2023-08-25	0.730	0.730	0.730	0.730	0.091	404
2023-08-24	0.730	0.730	0.730	0.730	0.091	0
2023-08-23	0.730	0.730	0.730	0.730	0.091	0
2023-08-22	0.730	0.730	0.730	0.730	0.091	0
2023-08-21	0.710	0.730	0.710	0.730	0.091	20,000
2023-08-18	0.760	0.760	0.760	0.760	0.095	50,000
2023-08-17	0.780	0.780	0.780	0.780	0.098	117,140
2023-08-16	0.790	0.790	0.790	0.790	0.099	20,000
2023-08-15	0.700	0.700	0.700	0.700	0.088	31,348

← NewerPage 13 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.