Capital Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.500	0.500	0.500	0.500	0.063	0
2025-02-03	0.500	0.500	0.500	0.500	0.063	0
2025-01-28	0.500	0.500	0.500	0.500	0.063	0
2025-01-27	0.500	0.500	0.500	0.500	0.063	0
2025-01-24	0.500	0.510	0.500	0.500	0.063	9,210,000
2025-01-23	0.500	0.500	0.500	0.500	0.063	7,172
2025-01-22	0.550	0.550	0.550	0.550	0.069	0
2025-01-21	0.550	0.550	0.550	0.550	0.069	20
2025-01-20	0.550	0.550	0.550	0.550	0.069	0
2025-01-17	0.550	0.550	0.550	0.550	0.069	0
2025-01-16	0.550	0.550	0.550	0.550	0.069	0
2025-01-15	0.550	0.550	0.550	0.550	0.069	0
2025-01-14	0.550	0.550	0.550	0.550	0.069	0
2025-01-13	0.550	0.550	0.550	0.550	0.069	0
2025-01-10	0.550	0.550	0.550	0.550	0.069	2,020
2025-01-09	0.550	0.550	0.550	0.550	0.069	0
2025-01-08	0.550	0.550	0.550	0.550	0.069	0
2025-01-07	0.550	0.550	0.550	0.550	0.069	0
2025-01-06	0.550	0.550	0.550	0.550	0.069	0
2025-01-03	0.550	0.550	0.550	0.550	0.069	0
2025-01-02	0.550	0.550	0.550	0.550	0.069	0
2024-12-31	0.550	0.550	0.550	0.550	0.069	10,000
2024-12-30	0.480	0.480	0.480	0.480	0.060	0
2024-12-27	0.480	0.480	0.480	0.480	0.060	280
2024-12-24	0.480	0.480	0.480	0.480	0.060	0
2024-12-23	0.480	0.480	0.480	0.480	0.060	0
2024-12-20	0.405	0.480	0.405	0.480	0.060	20,000
2024-12-19	0.440	0.440	0.440	0.440	0.055	24
2024-12-18	0.440	0.440	0.440	0.440	0.055	720
2024-12-17	0.440	0.440	0.440	0.440	0.055	0
2024-12-16	0.440	0.440	0.440	0.440	0.055	15,005
2024-12-13	0.460	0.460	0.460	0.460	0.058	0
2024-12-12	0.460	0.460	0.460	0.460	0.058	500
2024-12-11	0.460	0.460	0.460	0.460	0.058	0
2024-12-10	0.460	0.460	0.460	0.460	0.058	2,000
2024-12-09	0.460	0.460	0.460	0.460	0.058	0
2024-12-06	0.460	0.460	0.460	0.460	0.058	48
2024-12-05	0.460	0.460	0.460	0.460	0.058	0
2024-12-04	0.460	0.460	0.460	0.460	0.058	0
2024-12-03	0.460	0.460	0.460	0.460	0.058	0
2024-12-02	0.460	0.460	0.450	0.460	0.058	180,000
2024-11-29	0.600	0.600	0.600	0.600	0.075	0
2024-11-28	0.600	0.600	0.600	0.600	0.075	180,000
2024-11-27	0.610	0.610	0.610	0.610	0.076	0
2024-11-26	0.610	0.610	0.610	0.610	0.076	0
2024-11-25	0.610	0.610	0.610	0.610	0.076	0
2024-11-22	0.610	0.610	0.610	0.610	0.076	0
2024-11-21	0.610	0.610	0.610	0.610	0.076	0
2024-11-20	0.600	0.610	0.600	0.610	0.076	100,000
2024-11-19	0.550	0.550	0.550	0.550	0.069	0
2024-11-18	0.450	0.550	0.450	0.550	0.069	240,000
2024-11-15	0.560	0.560	0.560	0.560	0.070	0
2024-11-14	0.560	0.560	0.560	0.560	0.070	2,836
2024-11-13	0.560	0.560	0.560	0.560	0.070	2
2024-11-12	0.570	0.570	0.560	0.560	0.070	11,300
2024-11-11	0.520	0.580	0.520	0.580	0.073	60,000
2024-11-08	0.500	0.500	0.500	0.500	0.063	6
2024-11-07	0.500	0.500	0.500	0.500	0.063	0
2024-11-06	0.500	0.500	0.500	0.500	0.063	10,000
2024-11-05	0.560	0.570	0.460	0.460	0.058	229,580

← NewerPage 8 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.