Capital Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	0.024	0.024	0.024	0.024	0.060	6,000
2023-02-15	0.024	0.024	0.024	0.024	0.060	0
2023-02-14	0.025	0.025	0.024	0.024	0.060	1,452,720
2023-02-13	0.024	0.026	0.022	0.024	0.060	2,380,160
2023-02-10	0.026	0.026	0.026	0.026	0.065	400
2023-02-09	0.026	0.026	0.026	0.026	0.065	0
2023-02-08	0.026	0.026	0.026	0.026	0.065	500,080
2023-02-07	0.026	0.026	0.026	0.026	0.065	0
2023-02-06	0.026	0.026	0.023	0.026	0.065	1,994,000
2023-02-03	0.033	0.033	0.030	0.030	0.075	460,000
2023-02-02	0.031	0.031	0.031	0.031	0.078	120,000
2023-02-01	0.031	0.031	0.031	0.031	0.078	0
2023-01-31	0.026	0.031	0.026	0.031	0.078	110,000
2023-01-30	0.030	0.032	0.030	0.032	0.080	400,000
2023-01-27	0.030	0.030	0.029	0.030	0.075	1,920,000
2023-01-26	0.029	0.033	0.024	0.027	0.068	7,300,000
2023-01-20	0.031	0.031	0.031	0.031	0.078	1,260,000
2023-01-19	0.025	0.030	0.025	0.030	0.075	130,000
2023-01-18	0.032	0.032	0.032	0.032	0.080	0
2023-01-17	0.033	0.033	0.033	0.033	0.083	110,000
2023-01-16	0.030	0.033	0.030	0.033	0.083	440,000
2023-01-13	0.027	0.032	0.027	0.030	0.075	1,690,800
2023-01-12	0.026	0.026	0.026	0.026	0.065	480
2023-01-11	0.026	0.026	0.026	0.026	0.065	80,000
2023-01-10	0.022	0.025	0.022	0.023	0.058	180,000
2023-01-09	0.026	0.026	0.026	0.026	0.065	30,000
2023-01-06	0.027	0.027	0.027	0.027	0.068	6,000
2023-01-05	0.027	0.027	0.027	0.027	0.068	120
2023-01-04	0.027	0.027	0.027	0.027	0.068	210,000
2023-01-03	0.025	0.031	0.025	0.031	0.078	188,160
2022-12-30	0.026	0.026	0.025	0.025	0.063	880,160
2022-12-29	0.026	0.026	0.026	0.026	0.065	1,090,120
2022-12-28	0.024	0.026	0.024	0.026	0.065	60,000
2022-12-23	0.022	0.025	0.022	0.024	0.060	1,100,000
2022-12-22	0.025	0.025	0.023	0.025	0.063	670,000
2022-12-21	0.032	0.032	0.025	0.027	0.068	8,150,000
2022-12-20	0.027	0.033	0.027	0.033	0.083	860,000
2022-12-19	0.028	0.029	0.028	0.029	0.073	710,000
2022-12-16	0.032	0.032	0.032	0.032	0.080	0
2022-12-15	0.033	0.033	0.028	0.032	0.080	1,770,000
2022-12-14	0.026	0.026	0.026	0.026	0.065	0
2022-12-13	0.029	0.031	0.026	0.026	0.065	410,240
2022-12-12	0.026	0.026	0.026	0.026	0.065	302,040
2022-12-09	0.023	0.026	0.023	0.026	0.065	2,170,000
2022-12-08	0.022	0.022	0.022	0.022	0.055	0
2022-12-07	0.022	0.022	0.022	0.022	0.055	0
2022-12-06	0.023	0.023	0.022	0.022	0.055	780,000
2022-12-05	0.020	0.020	0.020	0.020	0.050	0
2022-12-02	0.020	0.020	0.020	0.020	0.050	240
2022-12-01	0.017	0.020	0.017	0.020	0.050	250,000
2022-11-30	0.020	0.020	0.020	0.020	0.050	800
2022-11-29	0.020	0.020	0.020	0.020	0.050	420,000
2022-11-28	0.020	0.020	0.020	0.020	0.050	0
2022-11-25	0.018	0.020	0.018	0.020	0.050	430,000
2022-11-24	0.021	0.021	0.021	0.021	0.053	260,000
2022-11-23	0.020	0.020	0.020	0.020	0.050	0
2022-11-22	0.020	0.020	0.020	0.020	0.050	0
2022-11-21	0.020	0.020	0.020	0.020	0.050	0
2022-11-18	0.020	0.020	0.020	0.020	0.050	36,800
2022-11-17	0.020	0.020	0.020	0.020	0.050	0

← NewerPage 16 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.