Capital Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	0.690	0.700	0.690	0.700	0.088	75,000
2023-08-11	0.720	0.720	0.720	0.720	0.090	160
2023-08-10	0.750	0.750	0.700	0.710	0.089	65,002
2023-08-09	0.660	0.820	0.660	0.800	0.100	177,000
2023-08-08	0.610	0.660	0.610	0.660	0.083	20,000
2023-08-07	0.610	0.660	0.610	0.660	0.083	510,060
2023-08-04	0.650	0.720	0.650	0.660	0.083	174,300
2023-08-03	0.610	0.660	0.610	0.650	0.081	1,939,160
2023-08-02	0.600	0.610	0.600	0.600	0.075	2,000,000
2023-08-01	0.600	0.600	0.600	0.600	0.075	0
2023-07-31	0.600	0.680	0.600	0.600	0.075	2,886,000
2023-07-28	0.580	0.580	0.580	0.580	0.073	0
2023-07-27	0.580	0.580	0.580	0.580	0.073	0
2023-07-26	0.580	0.580	0.580	0.580	0.073	0
2023-07-25	0.580	0.580	0.580	0.580	0.073	500,000
2023-07-24	0.560	0.560	0.560	0.560	0.070	0
2023-07-21	0.560	0.560	0.560	0.560	0.070	0
2023-07-20	0.560	0.560	0.560	0.560	0.070	760,000
2023-07-19	0.560	0.560	0.560	0.560	0.070	0
2023-07-18	0.560	0.560	0.560	0.560	0.070	1,000,000
2023-07-14	0.570	0.570	0.560	0.560	0.070	200,182
2023-07-13	0.610	2.380	0.475	0.560	0.070	227,000
2023-07-12	0.470	0.600	0.470	0.600	0.075	20,000
2023-07-11	0.560	0.560	0.560	0.560	0.070	380
2023-07-10	0.560	0.560	0.560	0.560	0.070	60
2023-07-07	0.560	0.560	0.560	0.560	0.070	2,000
2023-07-06	0.560	0.560	0.560	0.560	0.070	0
2023-07-05	0.570	0.570	0.560	0.560	0.070	1,940,260
2023-07-04	0.570	0.570	0.570	0.570	0.071	0
2023-07-03	0.570	0.570	0.570	0.570	0.071	0
2023-06-30	0.560	0.560	0.560	0.560	0.070	0
2023-06-29	0.560	0.560	0.560	0.560	0.070	3
2023-06-28	0.560	0.560	0.560	0.560	0.070	0
2023-06-27	0.550	0.550	0.550	0.550	0.069	50,004
2023-06-26	0.560	0.560	0.530	0.550	0.069	25,000
2023-06-23	0.570	0.570	0.570	0.570	0.071	0
2023-06-21	0.560	0.560	0.560	0.560	0.070	10
2023-06-20	0.560	0.560	0.560	0.560	0.070	100,144
2023-06-19	0.640	0.640	0.550	0.560	0.070	110,010
2023-06-16	0.620	0.680	0.540	0.640	0.080	235,500
2023-06-15	0.530	0.530	0.520	0.520	0.065	112,000
2023-06-14	0.500	0.530	0.500	0.530	0.066	133,000
2023-06-13	0.520	0.520	0.520	0.520	0.065	10,000
2023-06-12	0.530	0.530	0.530	0.530	0.066	20,000
2023-06-09	0.540	0.540	0.540	0.540	0.068	6,000
2023-06-08	0.540	0.560	0.540	0.540	0.068	520,026
2023-06-07	0.540	0.540	0.540	0.540	0.068	40,004
2023-06-06	0.520	0.530	0.520	0.520	0.065	540,000
2023-06-05	0.500	0.530	0.500	0.530	0.066	368,500
2023-06-02	0.570	0.570	0.495	0.510	0.064	522,860
2023-06-01	0.500	0.520	0.480	0.510	0.064	1,360,000
2023-05-31	0.510	0.520	0.510	0.520	0.065	340,000
2023-05-30	0.520	0.520	0.510	0.510	0.064	800,000
2023-05-29	0.530	0.540	0.520	0.520	0.065	630,000
2023-05-25	0.550	0.560	0.530	0.560	0.070	420,000
2023-05-24	0.650	0.650	0.650	0.650	0.081	10,040
2023-05-23	0.620	0.620	0.620	0.620	0.078	0
2023-05-22	0.620	0.620	0.620	0.620	0.078	0
2023-05-19	0.620	0.620	0.620	0.620	0.078	10,000
2023-05-18	0.580	0.580	0.580	0.580	0.073	0

← NewerPage 14 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.