Capital Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.018	0.020	0.018	0.020	0.050	880,000
2022-11-15	0.021	0.022	0.021	0.022	0.055	200,000
2022-11-14	0.020	0.020	0.020	0.020	0.050	0
2022-11-11	0.020	0.020	0.020	0.020	0.050	0
2022-11-10	0.020	0.020	0.020	0.020	0.050	320
2022-11-09	0.020	0.020	0.020	0.020	0.050	0
2022-11-08	0.020	0.020	0.020	0.020	0.050	140,000
2022-11-07	0.020	0.020	0.020	0.020	0.050	0
2022-11-04	0.017	0.020	0.017	0.020	0.050	320,000
2022-11-03	0.020	0.020	0.020	0.020	0.050	0
2022-11-02	0.018	0.020	0.018	0.020	0.050	620,000
2022-11-01	0.020	0.020	0.020	0.020	0.050	60,000
2022-10-31	0.020	0.020	0.020	0.020	0.050	0
2022-10-28	0.020	0.021	0.020	0.021	0.053	300,000
2022-10-27	0.023	0.023	0.023	0.023	0.058	90,000
2022-10-26	0.022	0.023	0.022	0.023	0.058	110,000
2022-10-25	0.023	0.023	0.021	0.022	0.055	1,090,000
2022-10-24	0.026	0.026	0.026	0.026	0.065	440
2022-10-21	0.026	0.026	0.026	0.026	0.065	0
2022-10-20	0.022	0.026	0.022	0.026	0.065	420,000
2022-10-19	0.028	0.028	0.024	0.027	0.068	210,000
2022-10-18	0.030	0.030	0.030	0.030	0.075	0
2022-10-17	0.030	0.030	0.030	0.030	0.075	0
2022-10-14	0.030	0.030	0.030	0.030	0.075	0
2022-10-13	0.030	0.030	0.030	0.030	0.075	0
2022-10-12	0.027	0.030	0.026	0.030	0.075	130,000
2022-10-11	0.029	0.029	0.029	0.029	0.073	0
2022-10-10	0.029	0.029	0.029	0.029	0.073	0
2022-10-07	0.027	0.030	0.027	0.029	0.073	8,103,760
2022-10-06	0.027	0.027	0.027	0.027	0.068	0
2022-10-05	0.028	0.028	0.027	0.027	0.068	20,960
2022-10-03	0.029	0.029	0.026	0.026	0.065	70,000
2022-09-30	0.030	0.030	0.024	0.024	0.060	60,000
2022-09-29	0.026	0.026	0.026	0.026	0.065	110,000
2022-09-28	0.024	0.024	0.022	0.022	0.055	1,060,000
2022-09-27	0.027	0.028	0.022	0.022	0.055	310,000
2022-09-26	0.029	0.029	0.024	0.024	0.060	340,000
2022-09-23	0.027	0.029	0.026	0.026	0.065	80,360
2022-09-22	0.029	0.030	0.029	0.029	0.073	70,000
2022-09-21	0.032	0.032	0.025	0.030	0.075	3,542,080
2022-09-20	0.033	0.039	0.031	0.033	0.083	3,530,000
2022-09-19	0.038	0.038	0.038	0.038	0.095	0
2022-09-16	0.038	0.038	0.038	0.038	0.095	0
2022-09-15	0.032	0.039	0.032	0.038	0.095	60,000
2022-09-14	0.036	0.036	0.036	0.036	0.090	0
2022-09-13	0.038	0.038	0.036	0.036	0.090	39,960
2022-09-09	0.036	0.036	0.036	0.036	0.090	500,000
2022-09-08	0.037	0.039	0.036	0.036	0.090	600,000
2022-09-07	0.040	0.040	0.040	0.040	0.100	400
2022-09-06	0.034	0.041	0.034	0.040	0.100	640,040
2022-09-05	0.032	0.034	0.032	0.034	0.085	40,000
2022-09-02	0.034	0.034	0.034	0.034	0.085	520
2022-09-01	0.034	0.034	0.034	0.034	0.085	130,000
2022-08-31	0.034	0.034	0.033	0.034	0.085	550,000
2022-08-30	0.035	0.035	0.035	0.035	0.088	4,400
2022-08-29	0.033	0.035	0.033	0.035	0.088	1,250,000
2022-08-26	0.036	0.036	0.036	0.036	0.090	0
2022-08-25	0.035	0.036	0.035	0.036	0.090	1,000,000
2022-08-24	0.037	0.037	0.037	0.037	0.093	80
2022-08-23	0.037	0.037	0.037	0.037	0.093	0

← NewerPage 17 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.