Capital Realm Financial Holdings Group Limited (HKG:0204)
Hong Kong · Delayed Price · Currency is HKD 0.1910
+0.0010 (0.53%)
Jun 3, 2026, 11:50 AM HKT
HKG:0204 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.06% | 25,050 |
| May 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 335,000 |
| May 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.37% | 125,000 |
| May 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,010 |
| May 22, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 1.98% | 1,290,000 |
| May 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.61% | 505,000 |
| May 20, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 4.90% | 10,830,000 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 30 |
| May 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 155,000 |
| May 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 300,000 |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 345,660 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.45% | 1,270,000 |
| May 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 3.77% | 490,000 |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.50% | 5,000 |
| May 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 210,000 |
| May 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 635,000 |
| May 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.36% | 225,000 |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.85% | 250,000 |
| May 4, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.82% | 365,000 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.17% | 30,000 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 320,000 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.11% | 1,590,000 |
| Apr 27, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.74% | 285,000 |
| Apr 24, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -0.90% | 570,000 |
| Apr 23, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.07% | 8,565,000 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 625,000 |
| Apr 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 900,000 |
| Apr 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.73% | 655,075 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.94% | 2,110,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.03% | 751,200 |
| Apr 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 5.00% | 320,130 |
| Apr 14, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 705,000 |
| Apr 13, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.98% | 220,000 |
| Apr 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.67% | 167,985 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 215,000 |
| Apr 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.91% | 290,000 |
| Apr 2, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 0.88% | 665,000 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 185,000 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 40,000 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -7.00% | 2,880,000 |
| Mar 27, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 6.11% | 7,580,030 |
| Mar 26, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.18% | 7,770,000 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.83% | 16,225,000 |
| Mar 24, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 15.31% | 14,600,000 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 650,000 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.13% | 250,000 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.11% | 135,000 |
| Mar 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 355,000 |
| Mar 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 80,000 |