Capital Realm Financial Holdings Group Limited (HKG:0204)
Hong Kong · Delayed Price · Currency is HKD 0.2170
+0.0030 (1.40%)
Mar 6, 2026, 3:53 PM HKT
HKG:0204 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.40% | 726,060 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 3.88% | 316,000 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.96% | 345,000 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 135,000 |
| Mar 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.35% | 835,000 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 120,140 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.50% | 200,000 |
| Feb 25, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.91% | 1,040,000 |
| Feb 24, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.46% | 580,000 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 200,000 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 310,000 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.71% | 155,000 |
| Feb 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.38% | 190,000 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | -3.11% | 5,000 |
| Feb 11, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 8.17% | 716,330 |
| Feb 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -3.26% | 9,235,000 |
| Feb 9, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 375,000 |
| Feb 6, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 4.88% | 620,000 |
| Feb 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.97% | 665,000 |
| Feb 4, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -1.90% | 1,835,000 |
| Feb 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.47% | 1,400,000 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -9.40% | 1,035,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 1,066,000 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.22% | 1,690,000 |
| Jan 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 1,415,000 |
| Jan 27, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 1,717,000 |
| Jan 26, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 657,000 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 4,750,000 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 250,000 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 1,725,000 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 815,000 |
| Jan 19, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -9.84% | 2,635,000 |
| Jan 16, 2026 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 5.17% | 5,280,000 |
| Jan 15, 2026 | 0.26 | 0.31 | 0.26 | 0.29 | 0.29 | 11.54% | 7,075,050 |
| Jan 14, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 15.04% | 2,765,500 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.44% | 1,610,000 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.85% | 1,110,000 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.53% | 2,530,000 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 1,650,000 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 1,431,420 |
| Jan 6, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.92% | 1,009,000 |
| Jan 5, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.08% | 1,825,000 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -10.91% | 6,080,000 |
| Dec 31, 2025 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | -1.79% | 4,618,070 |
| Dec 30, 2025 | 0.27 | 0.33 | 0.25 | 0.28 | 0.28 | 5.66% | 22,286,010 |
| Dec 29, 2025 | 0.20 | 0.28 | 0.20 | 0.27 | 0.27 | 41.71% | 31,750,000 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | 1,035,290 |
| Dec 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 635,810 |
| Dec 22, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.26% | 1,325,000 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.22% | 1,094,000 |