Capital Finance Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.385 | 3.420 | 3.380 | 3.415 | 3.415 | 184,048 |
| 2026-10-15 | 3.400 | 3.490 | 3.370 | 3.370 | 3.370 | 268,000 |
| 2026-10-14 | 3.400 | 3.495 | 3.390 | 3.400 | 3.400 | 1,460,064 |
| 2026-10-13 | 3.585 | 3.585 | 3.185 | 3.345 | 3.345 | 935,520 |
| 2026-10-12 | 3.420 | 3.550 | 3.420 | 3.435 | 3.435 | 860,000 |
| 2026-10-09 | 3.650 | 3.650 | 3.385 | 3.420 | 3.420 | 572,032 |
| 2026-10-08 | 3.500 | 3.850 | 3.350 | 3.395 | 3.395 | 1,300,000 |
| 2026-10-07 | 3.300 | 3.570 | 3.300 | 3.400 | 3.400 | 112,192 |
| 2026-10-06 | 27.880 | 27.880 | 26.500 | 27.000 | 3.375 | 63,000 |
| 2026-10-05 | 26.020 | 27.000 | 26.000 | 26.820 | 3.353 | 19,793 |
| 2026-10-02 | 27.580 | 27.820 | 25.840 | 26.800 | 3.350 | 347,500 |
| 2026-09-30 | 27.000 | 27.500 | 26.060 | 26.780 | 3.348 | 13,012 |
| 2026-09-29 | 27.980 | 28.980 | 26.800 | 26.800 | 3.350 | 33,000 |
| 2026-09-28 | 28.980 | 29.000 | 26.700 | 26.700 | 3.338 | 61,800 |
| 2026-09-25 | 26.980 | 28.560 | 25.820 | 26.140 | 3.268 | 128,660 |
| 2026-09-24 | 24.200 | 26.520 | 24.200 | 25.860 | 3.233 | 197,147 |
| 2026-09-23 | 23.040 | 25.720 | 23.020 | 25.720 | 3.215 | 40,500 |
| 2026-09-22 | 22.140 | 25.000 | 22.100 | 22.940 | 2.868 | 65,500 |
| 2026-09-21 | 21.920 | 25.500 | 21.900 | 21.960 | 2.745 | 214,280 |
| 2026-09-18 | 22.200 | 24.280 | 21.800 | 21.800 | 2.725 | 88,004 |
| 2026-09-17 | 21.500 | 23.380 | 21.500 | 21.620 | 2.703 | 89,000 |
| 2026-09-16 | 21.980 | 22.000 | 21.200 | 21.520 | 2.690 | 257,500 |
| 2026-09-15 | 21.460 | 22.400 | 21.460 | 21.720 | 2.715 | 129,020 |
| 2026-09-14 | 21.900 | 21.900 | 21.460 | 21.460 | 2.683 | 197,400 |
| 2026-09-11 | 21.540 | 21.560 | 20.820 | 21.560 | 2.695 | 44,500 |
| 2026-09-10 | 21.720 | 21.740 | 21.580 | 21.600 | 2.700 | 174,500 |
| 2026-09-09 | 20.820 | 22.500 | 20.780 | 21.740 | 2.718 | 88,538 |
| 2026-09-08 | 20.900 | 22.080 | 20.560 | 21.100 | 2.638 | 554,287 |
| 2026-09-07 | 20.900 | 20.900 | 20.500 | 20.900 | 2.613 | 81,500 |
| 2026-09-04 | 20.940 | 20.980 | 20.940 | 20.960 | 2.620 | 286,500 |
| 2026-09-03 | 20.440 | 20.940 | 20.360 | 20.940 | 2.618 | 488,041 |
| 2026-09-02 | 20.820 | 20.980 | 20.020 | 20.900 | 2.613 | 455,000 |
| 2026-09-01 | 20.920 | 20.920 | 20.820 | 20.820 | 2.603 | 1,500 |
| 2026-08-31 | 20.840 | 20.980 | 20.580 | 20.980 | 2.623 | 310,000 |
| 2026-08-28 | 20.800 | 20.960 | 20.800 | 20.960 | 2.620 | 61,500 |
| 2026-08-27 | 20.520 | 21.000 | 20.520 | 21.000 | 2.625 | 26,660 |
| 2026-08-26 | 20.880 | 20.960 | 20.600 | 20.780 | 2.598 | 113,040 |
| 2026-08-25 | 20.720 | 20.940 | 20.700 | 20.920 | 2.615 | 56,540 |
| 2026-08-24 | 20.800 | 20.800 | 20.500 | 20.720 | 2.590 | 76,001 |
| 2026-08-21 | 20.780 | 20.800 | 20.540 | 20.800 | 2.600 | 123,500 |
| 2026-08-20 | 20.420 | 20.800 | 20.400 | 20.720 | 2.590 | 307,522 |
| 2026-08-19 | 20.100 | 20.640 | 20.100 | 20.620 | 2.578 | 238,500 |
| 2026-08-18 | 20.120 | 20.660 | 19.300 | 20.640 | 2.580 | 144,000 |
| 2026-08-17 | 20.800 | 20.800 | 20.020 | 20.440 | 2.555 | 124,000 |
| 2026-08-14 | 20.380 | 20.820 | 20.100 | 20.640 | 2.580 | 350,028 |
| 2026-08-13 | 20.380 | 20.480 | 20.220 | 20.220 | 2.528 | 264,069 |
| 2026-08-12 | 19.910 | 20.480 | 19.830 | 20.460 | 2.558 | 129,500 |
| 2026-08-11 | 19.860 | 20.560 | 19.570 | 20.560 | 2.570 | 90,720 |
| 2026-08-10 | 19.680 | 20.360 | 19.680 | 20.200 | 2.525 | 21,500 |
| 2026-08-07 | 19.680 | 20.480 | 19.680 | 20.480 | 2.560 | 120,520 |
| 2026-08-06 | 18.900 | 20.280 | 18.350 | 20.220 | 2.528 | 306,500 |
| 2026-08-05 | 20.220 | 20.220 | 18.400 | 19.360 | 2.420 | 17,580 |
| 2026-08-04 | 20.080 | 20.280 | 19.180 | 20.260 | 2.533 | 316,500 |
| 2026-08-03 | 20.320 | 20.320 | 20.320 | 20.320 | 2.540 | 312 |
| 2026-07-31 | 20.340 | 20.340 | 20.340 | 20.340 | 2.543 | 325,526 |
| 2026-07-30 | 20.080 | 20.380 | 19.530 | 20.360 | 2.545 | 155,510 |
| 2026-07-29 | 18.280 | 20.100 | 18.280 | 20.080 | 2.510 | 119,000 |
| 2026-07-28 | 19.070 | 19.070 | 18.210 | 18.210 | 2.276 | 14,696 |
| 2026-07-27 | 19.480 | 19.980 | 19.200 | 19.390 | 2.424 | 120,566 |
| 2026-07-24 | 18.500 | 20.160 | 18.500 | 20.160 | 2.520 | 446,780 |
Page 1 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.