Capital Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	2.660	2.780	2.660	2.750	0.344	155,600
2025-07-29	2.270	2.840	2.210	2.730	0.341	2,851,441
2025-07-28	2.170	2.360	2.170	2.270	0.284	152,600
2025-07-25	1.920	2.160	1.920	2.160	0.270	83,092
2025-07-24	2.150	2.150	2.010	2.080	0.260	144,060
2025-07-23	1.530	2.380	1.530	2.190	0.274	4,076,420
2025-07-22	1.320	1.740	1.110	1.530	0.191	617,500
2025-07-21	1.400	1.410	1.290	1.330	0.166	400,000
2025-07-18	1.800	1.850	1.250	1.320	0.165	565,000
2025-07-17	1.550	1.880	1.550	1.790	0.224	823,500
2025-07-16	1.200	1.900	1.200	1.590	0.199	3,063,850
2025-07-15	0.950	1.150	0.920	1.130	0.141	960,819
2025-07-14	0.870	0.950	0.860	0.910	0.114	481,500
2025-07-11	0.860	0.860	0.860	0.860	0.108	10,104
2025-07-10	0.800	0.850	0.800	0.840	0.105	30,000
2025-07-09	0.840	0.850	0.740	0.840	0.105	120,186
2025-07-08	0.850	0.850	0.850	0.850	0.106	10,080
2025-07-07	0.840	0.840	0.840	0.840	0.105	0
2025-07-04	0.840	0.840	0.840	0.840	0.105	0
2025-07-03	0.840	0.840	0.840	0.840	0.105	1,016
2025-07-02	0.870	0.870	0.840	0.840	0.105	70,000
2025-06-30	0.810	0.830	0.810	0.830	0.104	40,000
2025-06-27	0.810	0.810	0.810	0.810	0.101	15,840
2025-06-26	0.810	0.810	0.810	0.810	0.101	10,000
2025-06-25	0.800	0.800	0.800	0.800	0.100	10,000
2025-06-24	0.790	0.790	0.780	0.790	0.099	100,000
2025-06-23	0.900	0.900	0.650	0.790	0.099	2,990,000
2025-06-20	0.880	0.880	0.830	0.880	0.110	2,151,358
2025-06-19	0.780	0.810	0.780	0.810	0.101	170,268
2025-06-18	0.820	0.820	0.810	0.810	0.101	65,300
2025-06-17	0.790	0.950	0.790	0.790	0.099	620,560
2025-06-16	0.710	0.710	0.710	0.710	0.089	10,012
2025-06-13	0.630	0.850	0.600	0.780	0.098	920,000
2025-06-12	0.580	0.750	0.500	0.730	0.091	1,330,008
2025-06-11	0.670	0.670	0.500	0.580	0.073	1,432,016
2025-06-10	0.660	0.700	0.660	0.680	0.085	67,400
2025-06-09	0.710	0.710	0.710	0.710	0.089	30,000
2025-06-06	0.650	0.790	0.650	0.710	0.089	202,000
2025-06-05	0.660	0.680	0.660	0.680	0.085	40,000
2025-06-04	0.670	0.670	0.670	0.670	0.084	0
2025-06-03	0.630	0.670	0.540	0.670	0.084	110,000
2025-06-02	0.690	0.690	0.690	0.690	0.086	0
2025-05-30	0.680	0.690	0.610	0.690	0.086	20,018
2025-05-29	0.670	0.680	0.660	0.680	0.085	30,000
2025-05-28	0.680	0.680	0.680	0.680	0.085	10
2025-05-27	0.680	0.680	0.630	0.680	0.085	240,000
2025-05-26	0.690	0.690	0.650	0.680	0.085	110,000
2025-05-23	0.670	0.700	0.650	0.690	0.086	196,000
2025-05-22	0.720	0.720	0.660	0.670	0.084	220,000
2025-05-21	0.720	0.720	0.720	0.720	0.090	70,000
2025-05-20	0.700	0.720	0.700	0.720	0.090	90,000
2025-05-19	0.700	0.710	0.700	0.700	0.088	235,500
2025-05-16	0.710	0.710	0.700	0.700	0.088	40,004
2025-05-15	0.680	0.690	0.660	0.690	0.086	90,600
2025-05-14	0.690	0.700	0.690	0.700	0.088	25,200
2025-05-13	0.640	0.690	0.640	0.690	0.086	120,008
2025-05-12	0.660	0.690	0.660	0.690	0.086	170,000
2025-05-09	0.660	0.660	0.660	0.660	0.083	20,000
2025-05-08	0.640	0.660	0.610	0.650	0.081	230,000
2025-05-07	0.620	0.650	0.620	0.640	0.080	122,000

← NewerPage 6 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.