Capital Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.110	14.110	14.110	14.110	1.764	2,040
2026-04-23	13.860	14.110	13.630	14.110	1.764	497,540
2026-04-22	13.950	13.950	13.700	13.860	1.733	280,700
2026-04-21	13.700	13.800	13.700	13.790	1.724	160,422
2026-04-20	13.610	13.980	13.610	13.800	1.725	20,000
2026-04-17	13.610	13.610	13.610	13.610	1.701	12
2026-04-16	13.600	13.600	13.600	13.600	1.700	1,053
2026-04-15	13.600	13.600	13.600	13.600	1.700	0
2026-04-14	13.410	13.680	13.300	13.600	1.700	37,000
2026-04-13	13.400	13.400	13.400	13.400	1.675	15,660
2026-04-10	13.430	13.440	13.430	13.440	1.680	130,000
2026-04-09	13.320	13.330	13.320	13.330	1.666	170,020
2026-04-08	13.300	13.300	13.300	13.300	1.663	20,000
2026-04-02	13.300	13.300	13.300	13.300	1.663	0
2026-04-01	13.280	13.300	13.280	13.300	1.663	90,947
2026-03-31	13.260	13.260	13.260	13.260	1.658	40,000
2026-03-30	13.200	13.270	13.200	13.270	1.659	370,000
2026-03-27	13.240	13.240	13.240	13.240	1.655	70,000
2026-03-26	13.180	13.230	13.180	13.230	1.654	24,820
2026-03-25	13.140	13.140	13.140	13.140	1.643	20,452
2026-03-24	13.130	13.130	13.130	13.130	1.641	10,000
2026-03-23	13.120	13.120	13.120	13.120	1.640	10,000
2026-03-20	13.100	13.120	13.100	13.120	1.640	50,000
2026-03-19	13.100	13.100	13.100	13.100	1.638	0
2026-03-18	13.100	13.100	13.100	13.100	1.638	10,008
2026-03-17	13.150	13.150	13.000	13.100	1.638	100,018
2026-03-16	13.050	13.060	13.050	13.060	1.633	250,000
2026-03-13	11.500	12.890	11.200	12.890	1.611	240,600
2026-03-12	12.700	12.740	10.400	10.450	1.306	330,064
2026-03-11	12.750	12.750	12.750	12.750	1.594	0
2026-03-10	12.800	12.800	12.770	12.770	1.596	170,000
2026-03-09	12.820	12.820	12.820	12.820	1.603	160,000
2026-03-06	12.830	12.830	12.830	12.830	1.604	50,620
2026-03-05	12.730	12.730	12.720	12.720	1.590	50,000
2026-03-04	12.730	12.730	12.720	12.720	1.590	20,056
2026-03-03	12.730	12.730	12.730	12.730	1.591	11,256
2026-03-02	12.680	12.690	12.680	12.690	1.586	70,000
2026-02-27	12.810	12.810	12.810	12.810	1.601	90,000
2026-02-26	12.780	12.780	12.780	12.780	1.598	8
2026-02-25	12.680	12.770	12.680	12.770	1.596	25,000
2026-02-24	12.100	12.690	12.100	12.690	1.586	90,012
2026-02-23	12.000	12.050	12.000	12.050	1.506	74,660
2026-02-20	11.970	11.970	11.970	11.970	1.496	50,002
2026-02-16	11.950	11.950	11.950	11.950	1.494	100,000
2026-02-13	11.000	11.900	11.000	11.890	1.486	225,298
2026-02-12	11.570	11.570	11.570	11.570	1.446	120,000
2026-02-11	11.000	11.420	11.000	11.420	1.428	135,900
2026-02-10	11.460	11.460	11.010	11.060	1.383	110,004
2026-02-09	11.480	11.480	11.470	11.470	1.434	232,920
2026-02-06	10.970	11.450	10.970	11.420	1.428	330,000
2026-02-05	10.880	11.000	10.880	10.970	1.371	380,000
2026-02-04	11.300	11.360	10.880	10.880	1.360	379,208
2026-02-03	11.300	11.300	10.970	10.970	1.371	405,140
2026-02-02	11.080	11.380	11.080	11.380	1.423	652,000
2026-01-30	9.920	11.080	9.920	11.080	1.385	292,230
2026-01-29	9.720	10.590	9.720	10.500	1.313	330,300
2026-01-28	10.010	10.010	10.010	10.010	1.251	4
2026-01-27	10.970	10.970	10.010	10.010	1.251	181,259
2026-01-26	10.100	10.290	9.830	10.290	1.286	500,040
2026-01-23	9.600	10.980	9.530	10.970	1.371	558,520

← NewerPage 3 of 21 · 1,229 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.