Capital Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	9.610	9.890	9.610	9.620	1.203	358,000
2026-01-21	9.990	9.990	9.530	9.900	1.238	195,068
2026-01-20	9.620	9.630	9.610	9.620	1.203	85,000
2026-01-19	9.620	10.090	9.500	10.090	1.261	120,000
2026-01-16	9.510	10.120	9.510	10.120	1.265	91,020
2026-01-15	10.050	10.050	10.050	10.050	1.256	40,000
2026-01-14	9.510	10.100	9.510	10.100	1.263	31,500
2026-01-13	10.080	10.080	9.800	9.800	1.225	45,940
2026-01-12	10.090	10.090	10.080	10.080	1.260	20,000
2026-01-09	9.860	10.120	9.860	10.090	1.261	80,000
2026-01-08	9.440	9.450	9.440	9.450	1.181	53,060
2026-01-07	9.950	9.950	9.420	9.900	1.238	170,000
2026-01-06	9.410	9.950	9.400	9.630	1.204	148,851
2026-01-05	9.980	9.980	9.310	9.960	1.245	120,000
2026-01-02	9.500	9.580	9.220	9.580	1.198	40,180
2025-12-31	9.210	10.380	9.200	10.300	1.288	150,000
2025-12-30	9.010	9.660	9.010	9.660	1.208	291,916
2025-12-29	9.990	9.990	9.110	9.470	1.184	516,800
2025-12-24	9.350	10.190	9.050	9.200	1.150	60,060
2025-12-23	9.900	9.990	9.300	9.360	1.170	128,900
2025-12-22	10.400	10.400	10.400	10.400	1.300	0
2025-12-19	9.700	10.490	9.240	10.400	1.300	280,606
2025-12-18	10.270	10.270	10.000	10.000	1.250	30,804
2025-12-17	10.020	10.030	10.020	10.020	1.253	20,500
2025-12-16	10.000	10.000	10.000	10.000	1.250	0
2025-12-15	10.000	10.000	10.000	10.000	1.250	0
2025-12-12	9.180	10.500	9.180	10.400	1.300	100,004
2025-12-11	9.300	9.300	9.300	9.300	1.163	12,000
2025-12-10	9.600	9.890	9.550	9.550	1.194	113,336
2025-12-09	10.000	10.180	9.620	9.700	1.213	110,120
2025-12-08	10.000	10.830	9.820	10.700	1.338	86,344
2025-12-05	10.800	10.800	10.000	10.200	1.275	70,012
2025-12-04	9.650	10.000	9.650	9.990	1.249	120,004
2025-12-03	10.310	10.330	10.310	10.330	1.291	20,000
2025-12-02	10.300	10.300	10.300	10.300	1.288	1,000
2025-12-01	10.300	10.300	10.300	10.300	1.288	10,000
2025-11-28	10.200	10.210	10.190	10.210	1.276	42,860
2025-11-27	10.890	10.890	10.890	10.890	1.361	10,000
2025-11-26	10.600	10.600	10.600	10.600	1.325	406
2025-11-25	10.950	10.950	10.950	10.950	1.369	502
2025-11-24	10.980	11.160	10.500	10.950	1.369	165,658
2025-11-21	9.300	10.840	9.270	10.700	1.338	280,000
2025-11-20	9.230	9.300	9.230	9.300	1.163	20,400
2025-11-19	9.430	9.430	9.430	9.430	1.179	2,160
2025-11-18	9.280	9.330	9.270	9.330	1.166	91,360
2025-11-17	9.900	9.900	9.560	9.560	1.195	80,000
2025-11-14	10.150	11.170	9.800	10.700	1.338	240,000
2025-11-13	10.670	10.670	10.670	10.670	1.334	10,000
2025-11-12	10.300	11.220	9.850	11.180	1.398	740,006
2025-11-11	10.020	11.200	10.020	10.800	1.350	910,281
2025-11-10	10.500	10.500	10.020	10.020	1.253	30,000
2025-11-07	9.120	11.400	9.110	10.510	1.314	472,580
2025-11-06	9.100	9.130	9.100	9.130	1.141	211,280
2025-11-05	9.780	9.880	9.700	9.880	1.235	70,000
2025-11-04	9.200	9.790	9.200	9.790	1.224	65,012
2025-11-03	10.000	10.000	9.140	9.200	1.150	294,020
2025-10-31	9.800	10.850	9.800	10.800	1.350	365,018
2025-10-30	9.410	9.990	8.810	9.980	1.248	644,500
2025-10-28	10.590	10.590	9.850	9.990	1.249	65,094
2025-10-27	11.010	11.010	11.010	11.010	1.376	3,000

← NewerPage 4 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.