Capital Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	0.560	0.560	0.560	0.560	0.070	0
2024-11-01	0.560	0.560	0.560	0.560	0.070	0
2024-10-31	0.560	0.560	0.560	0.560	0.070	0
2024-10-30	0.560	0.560	0.560	0.560	0.070	0
2024-10-29	0.560	0.560	0.560	0.560	0.070	0
2024-10-28	0.560	0.560	0.560	0.560	0.070	0
2024-10-25	0.570	0.570	0.570	0.570	0.071	0
2024-10-24	0.570	0.570	0.570	0.570	0.071	0
2024-10-23	0.570	0.570	0.570	0.570	0.071	0
2024-10-22	0.570	0.570	0.570	0.570	0.071	0
2024-10-21	0.570	0.570	0.570	0.570	0.071	700
2024-10-18	0.580	0.580	0.580	0.580	0.073	48
2024-10-17	0.520	0.610	0.520	0.580	0.073	210,000
2024-10-16	0.520	0.520	0.520	0.520	0.065	0
2024-10-15	0.520	0.520	0.520	0.520	0.065	0
2024-10-14	0.530	0.530	0.530	0.530	0.066	0
2024-10-10	0.455	0.540	0.450	0.540	0.068	360,014
2024-10-09	0.485	0.485	0.485	0.485	0.061	0
2024-10-08	0.485	0.485	0.485	0.485	0.061	0
2024-10-07	0.500	0.500	0.455	0.485	0.061	175,025
2024-10-04	0.520	0.540	0.500	0.540	0.068	60,004
2024-10-03	0.500	0.700	0.500	0.630	0.079	827,703
2024-10-02	0.470	0.475	0.465	0.475	0.059	121,480
2024-09-30	0.465	0.465	0.465	0.465	0.058	10,000
2024-09-27	0.465	0.465	0.465	0.465	0.058	0
2024-09-26	0.465	0.465	0.465	0.465	0.058	320
2024-09-25	0.465	0.465	0.465	0.465	0.058	0
2024-09-24	0.465	0.465	0.465	0.465	0.058	1,200
2024-09-23	0.465	0.465	0.465	0.465	0.058	0
2024-09-20	0.465	0.465	0.465	0.465	0.058	4
2024-09-19	0.465	0.465	0.465	0.465	0.058	0
2024-09-17	0.465	0.465	0.465	0.465	0.058	0
2024-09-16	0.465	0.465	0.465	0.465	0.058	0
2024-09-13	0.465	0.465	0.465	0.465	0.058	0
2024-09-12	0.250	0.465	0.230	0.465	0.058	866,846
2024-09-11	0.465	0.465	0.465	0.465	0.058	12
2024-09-10	0.465	0.465	0.465	0.465	0.058	0
2024-09-09	0.465	0.465	0.465	0.465	0.058	0
2024-09-05	0.465	0.465	0.465	0.465	0.058	0
2024-09-04	0.465	0.465	0.465	0.465	0.058	0
2024-09-03	0.465	0.465	0.465	0.465	0.058	200,000
2024-09-02	0.470	0.470	0.470	0.470	0.059	0
2024-08-30	0.470	0.470	0.470	0.470	0.059	0
2024-08-29	0.470	0.470	0.470	0.470	0.059	0
2024-08-28	0.470	0.470	0.470	0.470	0.059	640
2024-08-27	0.470	0.470	0.470	0.470	0.059	0
2024-08-26	0.470	0.470	0.470	0.470	0.059	17,000
2024-08-23	0.490	0.490	0.490	0.490	0.061	4,000
2024-08-22	0.490	0.490	0.490	0.490	0.061	10,000
2024-08-21	0.550	0.550	0.550	0.550	0.069	7,594
2024-08-20	0.590	0.590	0.590	0.590	0.074	0
2024-08-19	0.590	0.590	0.590	0.590	0.074	0
2024-08-16	0.590	0.590	0.590	0.590	0.074	0
2024-08-15	0.590	0.590	0.590	0.590	0.074	0
2024-08-14	0.590	0.590	0.590	0.590	0.074	0
2024-08-13	0.590	0.590	0.590	0.590	0.074	0
2024-08-12	0.590	0.590	0.590	0.590	0.074	0
2024-08-09	0.590	0.590	0.590	0.590	0.074	800
2024-08-08	0.590	0.590	0.590	0.590	0.074	78
2024-08-07	0.590	0.590	0.590	0.590	0.074	0

← NewerPage 9 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.