Capital Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.620	0.640	0.610	0.620	0.078	9,730,900
2025-05-02	0.620	0.620	0.570	0.610	0.076	4,082,140
2025-04-30	0.630	0.630	0.610	0.630	0.079	270,000
2025-04-29	0.640	0.730	0.560	0.640	0.080	20,118,896
2025-04-28	0.530	0.640	0.500	0.620	0.078	554,000
2025-04-25	0.570	0.580	0.570	0.580	0.073	70,000
2025-04-24	0.580	0.590	0.500	0.580	0.073	1,960,000
2025-04-23	0.680	0.680	0.560	0.610	0.076	190,000
2025-04-22	0.580	0.620	0.580	0.620	0.078	106,000
2025-04-17	0.560	0.560	0.560	0.560	0.070	110,400
2025-04-16	0.580	0.590	0.500	0.540	0.068	13,380,016
2025-04-15	0.600	0.630	0.540	0.540	0.068	260,000
2025-04-14	0.620	0.620	0.590	0.590	0.074	60,004
2025-04-11	0.600	0.610	0.600	0.610	0.076	10,029
2025-04-10	0.600	0.600	0.600	0.600	0.075	50,049
2025-04-09	0.580	0.580	0.580	0.580	0.073	0
2025-04-08	0.590	0.590	0.580	0.580	0.073	40,000
2025-04-07	0.620	0.620	0.600	0.600	0.075	40,008
2025-04-03	0.620	0.650	0.620	0.640	0.080	70,004
2025-04-02	0.630	0.630	0.630	0.630	0.079	10,000
2025-04-01	0.620	0.620	0.620	0.620	0.078	100,500
2025-03-31	0.680	0.680	0.680	0.680	0.085	0
2025-03-28	0.730	0.730	0.680	0.680	0.085	126,480
2025-03-27	0.580	0.580	0.580	0.580	0.073	0
2025-03-26	0.580	0.580	0.580	0.580	0.073	0
2025-03-25	0.580	0.580	0.550	0.580	0.073	120,000
2025-03-24	0.620	0.630	0.610	0.620	0.078	230,000
2025-03-21	0.650	0.700	0.600	0.600	0.075	1,178,368
2025-03-20	0.600	0.730	0.600	0.640	0.080	16,439,428
2025-03-19	0.530	0.600	0.530	0.550	0.069	10,930,000
2025-03-18	0.485	0.800	0.400	0.530	0.066	29,637,804
2025-03-17	0.690	0.760	0.500	0.500	0.063	172,770
2025-03-14	0.520	0.520	0.520	0.520	0.065	25,024
2025-03-13	0.730	0.730	0.510	0.510	0.064	176,820
2025-03-12	0.500	0.500	0.500	0.500	0.063	0
2025-03-11	0.500	0.500	0.500	0.500	0.063	0
2025-03-10	0.500	0.500	0.500	0.500	0.063	0
2025-03-07	0.500	0.500	0.500	0.500	0.063	10,000
2025-03-06	0.490	0.490	0.490	0.490	0.061	1,000
2025-03-05	0.500	0.500	0.500	0.500	0.063	4
2025-03-04	0.500	0.500	0.500	0.500	0.063	76
2025-03-03	0.500	0.500	0.500	0.500	0.063	8
2025-02-28	0.500	0.500	0.500	0.500	0.063	0
2025-02-27	0.500	0.500	0.500	0.500	0.063	0
2025-02-26	0.490	0.500	0.490	0.500	0.063	9,350,000
2025-02-25	0.480	0.480	0.480	0.480	0.060	0
2025-02-24	0.480	0.480	0.480	0.480	0.060	120
2025-02-21	0.480	0.480	0.480	0.480	0.060	0
2025-02-20	0.480	0.480	0.480	0.480	0.060	20
2025-02-19	0.480	0.480	0.480	0.480	0.060	0
2025-02-18	0.480	0.480	0.480	0.480	0.060	0
2025-02-17	0.480	0.480	0.480	0.480	0.060	0
2025-02-14	0.450	0.480	0.450	0.480	0.060	10,080
2025-02-13	0.450	0.450	0.450	0.450	0.056	0
2025-02-12	0.450	0.450	0.450	0.450	0.056	0
2025-02-11	0.450	0.450	0.450	0.450	0.056	10,544
2025-02-10	0.485	0.485	0.485	0.485	0.061	7,500
2025-02-07	0.500	0.500	0.500	0.500	0.063	0
2025-02-06	0.500	0.500	0.500	0.500	0.063	0
2025-02-05	0.500	0.500	0.500	0.500	0.063	800

← NewerPage 7 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.