Capital Finance Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 19.010 | 19.170 | 19.000 | 19.170 | 2.396 | 2,000 |
| 2026-07-22 | 19.640 | 20.220 | 18.000 | 19.610 | 2.451 | 24,300 |
| 2026-07-21 | 18.990 | 19.200 | 18.300 | 19.200 | 2.400 | 14,600 |
| 2026-07-20 | 19.060 | 20.020 | 19.010 | 19.010 | 2.376 | 103,718 |
| 2026-07-17 | 18.950 | 20.020 | 18.000 | 20.020 | 2.503 | 110,552 |
| 2026-07-16 | 19.000 | 19.000 | 18.800 | 18.970 | 2.371 | 30,756 |
| 2026-07-15 | 18.000 | 19.390 | 18.000 | 19.390 | 2.424 | 3,620 |
| 2026-07-14 | 18.740 | 18.770 | 18.180 | 18.770 | 2.346 | 30,500 |
| 2026-07-13 | 19.980 | 19.980 | 18.200 | 18.780 | 2.348 | 18,500 |
| 2026-07-10 | 19.870 | 19.870 | 17.010 | 19.860 | 2.483 | 260,460 |
| 2026-07-09 | 19.970 | 19.970 | 19.750 | 19.750 | 2.469 | 552 |
| 2026-07-08 | 18.090 | 19.970 | 18.000 | 19.970 | 2.496 | 12,700 |
| 2026-07-07 | 19.000 | 19.000 | 18.050 | 18.050 | 2.256 | 8,000 |
| 2026-07-06 | 20.000 | 20.000 | 19.770 | 20.000 | 2.500 | 9,504 |
| 2026-07-03 | 20.000 | 20.000 | 20.000 | 20.000 | 2.500 | 500 |
| 2026-07-02 | 18.000 | 20.000 | 16.500 | 20.000 | 2.500 | 50,007 |
| 2026-06-30 | 18.500 | 18.850 | 18.200 | 18.850 | 2.356 | 232,504 |
| 2026-06-29 | 18.800 | 19.180 | 18.800 | 19.180 | 2.398 | 6,500 |
| 2026-06-26 | 19.180 | 19.190 | 18.200 | 18.700 | 2.338 | 10,494 |
| 2026-06-25 | 19.000 | 19.200 | 18.200 | 19.200 | 2.400 | 4,820 |
| 2026-06-24 | 19.010 | 19.390 | 18.800 | 19.390 | 2.424 | 7,540 |
| 2026-06-23 | 17.500 | 19.290 | 17.000 | 19.290 | 2.411 | 112,340 |
| 2026-06-22 | 17.000 | 18.280 | 17.000 | 18.280 | 2.285 | 80,724 |
| 2026-06-18 | 17.680 | 17.850 | 17.000 | 17.320 | 2.165 | 38,500 |
| 2026-06-17 | 17.800 | 17.800 | 17.600 | 17.740 | 2.218 | 121,548 |
| 2026-06-16 | 17.500 | 17.800 | 17.500 | 17.790 | 2.224 | 13,500 |
| 2026-06-15 | 17.300 | 17.660 | 17.300 | 17.620 | 2.203 | 174,500 |
| 2026-06-12 | 15.500 | 17.390 | 15.500 | 17.300 | 2.163 | 404,508 |
| 2026-06-11 | 15.500 | 15.500 | 14.700 | 15.130 | 1.891 | 12,500 |
| 2026-06-10 | 15.500 | 15.500 | 15.500 | 15.500 | 1.938 | 528 |
| 2026-06-09 | 15.750 | 16.200 | 15.740 | 16.200 | 2.025 | 11,504 |
| 2026-06-08 | 15.750 | 15.750 | 15.750 | 15.750 | 1.969 | 4 |
| 2026-06-05 | 14.800 | 16.180 | 14.800 | 16.180 | 2.023 | 61,500 |
| 2026-06-04 | 14.340 | 14.900 | 14.300 | 14.890 | 1.861 | 8,500 |
| 2026-06-03 | 14.350 | 14.350 | 13.500 | 14.340 | 1.793 | 18,200 |
| 2026-06-02 | 15.000 | 15.000 | 14.300 | 14.350 | 1.794 | 7,842 |
| 2026-06-01 | 15.000 | 15.600 | 15.000 | 15.000 | 1.875 | 9,500 |
| 2026-05-29 | 14.360 | 16.100 | 14.360 | 14.600 | 1.825 | 32,992 |
| 2026-05-28 | 14.200 | 14.630 | 14.100 | 14.500 | 1.813 | 6,260 |
| 2026-05-27 | 14.400 | 14.450 | 14.200 | 14.200 | 1.775 | 10,516 |
| 2026-05-26 | 14.700 | 14.710 | 12.300 | 14.450 | 1.806 | 30,000 |
| 2026-05-22 | 15.100 | 15.490 | 15.100 | 15.490 | 1.936 | 30,568 |
| 2026-05-21 | 14.900 | 15.260 | 14.900 | 15.100 | 1.888 | 20,000 |
| 2026-05-20 | 14.900 | 14.900 | 14.900 | 14.900 | 1.863 | 0 |
| 2026-05-19 | 14.900 | 14.900 | 14.900 | 14.900 | 1.863 | 10,000 |
| 2026-05-18 | 15.290 | 15.290 | 15.290 | 15.290 | 1.911 | 0 |
| 2026-05-15 | 15.290 | 15.290 | 15.290 | 15.290 | 1.911 | 50,000 |
| 2026-05-14 | 15.190 | 15.190 | 15.190 | 15.190 | 1.899 | 0 |
| 2026-05-13 | 15.190 | 15.190 | 15.190 | 15.190 | 1.899 | 30,004 |
| 2026-05-12 | 15.000 | 15.000 | 15.000 | 15.000 | 1.875 | 46 |
| 2026-05-11 | 15.080 | 15.080 | 15.000 | 15.000 | 1.875 | 10,000 |
| 2026-05-08 | 15.190 | 15.190 | 15.090 | 15.090 | 1.886 | 40,000 |
| 2026-05-07 | 14.790 | 14.790 | 14.790 | 14.790 | 1.849 | 0 |
| 2026-05-06 | 14.800 | 14.800 | 14.800 | 14.800 | 1.850 | 200 |
| 2026-05-05 | 14.900 | 14.900 | 14.900 | 14.900 | 1.863 | 8 |
| 2026-05-04 | 14.980 | 14.980 | 14.980 | 14.980 | 1.873 | 10,000 |
| 2026-04-30 | 14.870 | 14.870 | 14.870 | 14.870 | 1.859 | 10,000 |
| 2026-04-29 | 14.590 | 14.590 | 14.590 | 14.590 | 1.824 | 0 |
| 2026-04-28 | 14.590 | 14.590 | 14.590 | 14.590 | 1.824 | 350,000 |
| 2026-04-27 | 14.000 | 14.650 | 14.000 | 14.650 | 1.831 | 262,018 |
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.