Capital Finance Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 10.800 | 11.130 | 10.800 | 11.010 | 1.376 | 190,200 |
| 2025-10-23 | 10.700 | 10.700 | 10.700 | 10.700 | 1.338 | 0 |
| 2025-10-22 | 10.850 | 10.850 | 10.700 | 10.700 | 1.338 | 160,000 |
| 2025-10-21 | 10.010 | 10.960 | 9.390 | 10.940 | 1.368 | 172,700 |
| 2025-10-20 | 9.500 | 11.000 | 9.500 | 10.490 | 1.311 | 1,882,503 |
| 2025-10-17 | 9.900 | 9.900 | 9.450 | 9.450 | 1.181 | 927,100 |
| 2025-10-16 | 10.270 | 10.270 | 10.270 | 10.270 | 1.284 | 320 |
| 2025-10-15 | 10.230 | 10.290 | 9.910 | 10.290 | 1.286 | 67,928 |
| 2025-10-14 | 9.130 | 10.800 | 9.130 | 10.230 | 1.279 | 415,630 |
| 2025-10-13 | 9.890 | 9.890 | 9.870 | 9.870 | 1.234 | 21,440 |
| 2025-10-10 | 9.800 | 9.970 | 9.800 | 9.970 | 1.246 | 44,020 |
| 2025-10-09 | 8.300 | 9.880 | 7.530 | 9.790 | 1.224 | 1,047,760 |
| 2025-10-08 | 9.160 | 9.170 | 8.500 | 8.500 | 1.063 | 139,220 |
| 2025-10-06 | 10.040 | 10.040 | 10.040 | 10.040 | 1.255 | 3,000 |
| 2025-10-03 | 10.380 | 10.500 | 10.050 | 10.050 | 1.256 | 245,030 |
| 2025-10-02 | 10.050 | 10.830 | 10.050 | 10.800 | 1.350 | 515,280 |
| 2025-09-30 | 9.180 | 10.200 | 8.800 | 10.200 | 1.275 | 580,108 |
| 2025-09-29 | 9.090 | 9.290 | 9.090 | 9.200 | 1.150 | 25,592 |
| 2025-09-26 | 8.540 | 9.100 | 7.600 | 9.100 | 1.138 | 360,000 |
| 2025-09-25 | 8.000 | 8.590 | 8.000 | 8.560 | 1.070 | 229,502 |
| 2025-09-24 | 7.900 | 8.300 | 7.500 | 8.200 | 1.025 | 247,100 |
| 2025-09-23 | 7.670 | 7.890 | 7.670 | 7.800 | 0.975 | 70,000 |
| 2025-09-22 | 7.500 | 7.670 | 7.500 | 7.670 | 0.959 | 20,000 |
| 2025-09-19 | 7.800 | 8.000 | 7.130 | 7.760 | 0.970 | 450,360 |
| 2025-09-18 | 7.300 | 7.300 | 7.300 | 7.300 | 0.913 | 0 |
| 2025-09-17 | 7.280 | 7.360 | 7.280 | 7.300 | 0.913 | 140,560 |
| 2025-09-16 | 7.400 | 7.400 | 6.930 | 7.290 | 0.911 | 80,003 |
| 2025-09-15 | 7.600 | 7.880 | 7.300 | 7.600 | 0.950 | 325,965 |
| 2025-09-12 | 7.380 | 8.300 | 7.360 | 8.300 | 1.038 | 357,934 |
| 2025-09-11 | 7.600 | 7.900 | 7.170 | 7.850 | 0.981 | 161,720 |
| 2025-09-10 | 7.000 | 7.630 | 6.300 | 7.630 | 0.954 | 490,822 |
| 2025-09-09 | 6.380 | 7.100 | 6.000 | 7.000 | 0.875 | 477,086 |
| 2025-09-08 | 5.970 | 6.380 | 5.900 | 6.380 | 0.798 | 301,792 |
| 2025-09-05 | 5.000 | 6.000 | 4.740 | 5.980 | 0.748 | 489,776 |
| 2025-09-04 | 4.240 | 5.000 | 3.590 | 4.880 | 0.610 | 942,127 |
| 2025-09-03 | 3.610 | 4.300 | 3.440 | 4.250 | 0.531 | 2,107,840 |
| 2025-09-02 | 2.880 | 3.550 | 2.670 | 3.520 | 0.440 | 2,120,434 |
| 2025-09-01 | 2.120 | 2.730 | 2.120 | 2.620 | 0.328 | 1,158,640 |
| 2025-08-29 | 1.780 | 2.300 | 1.760 | 2.120 | 0.265 | 3,166,098 |
| 2025-08-28 | 1.930 | 1.930 | 1.830 | 1.890 | 0.236 | 190,000 |
| 2025-08-27 | 1.640 | 1.900 | 1.630 | 1.900 | 0.238 | 1,092,008 |
| 2025-08-26 | 2.100 | 2.100 | 1.400 | 1.610 | 0.201 | 4,440,000 |
| 2025-08-25 | 2.400 | 2.400 | 2.240 | 2.400 | 0.300 | 2,682,800 |
| 2025-08-22 | 2.350 | 2.460 | 2.070 | 2.400 | 0.300 | 1,374,500 |
| 2025-08-21 | 2.780 | 2.780 | 2.500 | 2.500 | 0.313 | 60,000 |
| 2025-08-20 | 2.880 | 2.930 | 2.880 | 2.880 | 0.360 | 36,000 |
| 2025-08-19 | 2.750 | 2.750 | 2.750 | 2.750 | 0.344 | 20,000 |
| 2025-08-18 | 2.900 | 2.910 | 2.800 | 2.850 | 0.356 | 241,000 |
| 2025-08-15 | 3.090 | 3.100 | 2.950 | 3.100 | 0.388 | 101,700 |
| 2025-08-14 | 3.050 | 3.130 | 2.830 | 3.130 | 0.391 | 158,560 |
| 2025-08-13 | 3.200 | 3.200 | 3.100 | 3.100 | 0.388 | 70,000 |
| 2025-08-12 | 3.290 | 3.290 | 3.290 | 3.290 | 0.411 | 13,000 |
| 2025-08-11 | 3.190 | 3.200 | 3.190 | 3.200 | 0.400 | 20,000 |
| 2025-08-08 | 3.150 | 3.200 | 3.150 | 3.190 | 0.399 | 35,000 |
| 2025-08-07 | 3.150 | 3.160 | 3.000 | 3.150 | 0.394 | 3,688,960 |
| 2025-08-06 | 3.540 | 3.540 | 3.140 | 3.140 | 0.393 | 294,600 |
| 2025-08-05 | 3.520 | 3.580 | 3.110 | 3.540 | 0.443 | 320,000 |
| 2025-08-04 | 3.520 | 3.650 | 3.300 | 3.520 | 0.440 | 293,400 |
| 2025-08-01 | 3.220 | 3.520 | 3.220 | 3.510 | 0.439 | 299,040 |
| 2025-07-31 | 2.800 | 3.320 | 2.800 | 3.210 | 0.401 | 527,976 |
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.