Capital Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.580	0.580	0.580	0.580	0.073	0
2023-05-16	0.580	0.580	0.580	0.580	0.073	56,000
2023-05-15	0.510	0.690	0.510	0.690	0.086	1,542,004
2023-05-12	0.570	0.570	0.570	0.570	0.071	0
2023-05-11	0.570	0.570	0.570	0.570	0.071	80,004
2023-05-10	0.570	0.570	0.570	0.570	0.071	50,044
2023-05-09	0.460	0.580	0.460	0.570	0.071	168,012
2023-05-08	0.485	0.485	0.485	0.485	0.061	0
2023-05-05	0.540	0.540	0.450	0.485	0.061	277,200
2023-05-04	0.485	0.485	0.485	0.485	0.061	39,696
2023-05-03	0.500	0.500	0.480	0.480	0.060	140,000
2023-05-02	0.500	0.500	0.500	0.500	0.063	40,000
2023-04-28	0.500	0.500	0.500	0.500	0.063	50,094
2023-04-27	0.440	0.475	0.440	0.475	0.059	88,105
2023-04-26	0.500	0.500	0.500	0.500	0.063	0
2023-04-25	0.540	0.540	0.500	0.500	0.063	209,500
2023-04-24	0.530	0.530	0.530	0.530	0.066	0
2023-04-21	0.550	0.550	0.530	0.530	0.066	170,000
2023-04-20	0.520	0.690	0.500	0.550	0.069	413,024
2023-04-19	0.530	0.530	0.530	0.530	0.066	0
2023-04-18	0.540	0.540	0.540	0.540	0.068	2,500
2023-04-17	0.560	0.560	0.560	0.560	0.070	10,000
2023-04-14	0.450	0.560	0.450	0.560	0.070	440,031
2023-04-13	0.465	0.495	0.445	0.495	0.062	418,500
2023-04-12	0.440	0.455	0.430	0.455	0.057	49,520
2023-04-11	0.440	0.440	0.440	0.440	0.055	2,500
2023-04-06	0.440	0.440	0.440	0.440	0.055	4,000
2023-04-04	0.440	0.440	0.440	0.440	0.055	0
2023-04-03	0.440	0.440	0.440	0.440	0.055	10,000
2023-03-31	0.450	0.450	0.450	0.450	0.056	10,000
2023-03-30	0.450	0.450	0.450	0.450	0.056	0
2023-03-29	0.450	0.450	0.450	0.450	0.056	0
2023-03-28	0.450	0.450	0.450	0.450	0.056	0
2023-03-27	0.450	0.450	0.450	0.450	0.056	0
2023-03-24	0.450	0.450	0.450	0.450	0.056	100
2023-03-23	0.450	0.450	0.450	0.450	0.056	0
2023-03-22	0.450	0.450	0.450	0.450	0.056	460
2023-03-21	0.450	0.450	0.450	0.450	0.056	12
2023-03-20	0.450	0.450	0.450	0.450	0.056	0
2023-03-17	0.455	0.455	0.455	0.455	0.057	4
2023-03-16	0.455	0.455	0.455	0.455	0.057	1,500
2023-03-15	0.455	0.455	0.455	0.455	0.057	0
2023-03-14	0.455	0.455	0.455	0.455	0.057	0
2023-03-13	0.455	0.455	0.455	0.455	0.057	93
2023-03-10	0.465	0.465	0.465	0.465	0.058	24
2023-03-09	0.465	0.465	0.465	0.465	0.058	0
2023-03-08	0.480	0.570	0.400	0.465	0.058	562,200
2023-03-07	0.405	0.540	0.405	0.430	0.054	250,080
2023-03-06	0.530	0.530	0.530	0.530	0.066	4
2023-03-03	0.540	0.540	0.530	0.530	0.066	10,018
2023-03-02	0.580	0.580	0.540	0.540	0.068	18,035
2023-03-01	0.580	0.580	0.540	0.580	0.073	14,500
2023-02-28	0.580	0.580	0.540	0.580	0.073	126,005
2023-02-27	0.580	0.580	0.520	0.580	0.073	1,282,600
2023-02-24	0.540	0.580	0.440	0.580	0.073	1,635,078
2023-02-23	0.540	0.580	0.540	0.570	0.071	302,000
2023-02-22	0.030	0.030	0.025	0.027	0.068	26,733,744
2023-02-21	0.027	0.029	0.025	0.029	0.073	30,106,000
2023-02-20	0.023	0.026	0.023	0.026	0.065	110,000
2023-02-17	0.024	0.026	0.019	0.021	0.053	9,730,240

← NewerPage 15 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.