Capital Finance Holdings Ltd historical data

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

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

← NewerPage 2 of 21 · 1,230 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.