Capital Realm Financial Holdings Group Limited (HKG:0204)
Hong Kong · Delayed Price · Currency is HKD 0.2080
-0.0120 (-5.45%)
May 13, 2026, 3:58 PM HKT
HKG:0204 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -3.15% | 21,500 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | 280,000 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 1,895,000 |
| Mar 11, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.41% | 9,365,520 |
| Mar 10, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 2.25% | 8,950,000 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.30% | 425,000 |
| 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 |