Capinfo Company Limited (HKG:1075)
Hong Kong · Delayed Price · Currency is HKD 3.000
-0.030 (-0.99%)
Jan 30, 2026, 4:08 PM HKT
Capinfo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.01 | 3.01 | 2.97 | 3.00 | 3.00 | -0.99% | 40,000 |
| Jan 29, 2026 | 2.96 | 3.03 | 2.93 | 3.03 | 3.03 | 1.34% | 82,600 |
| Jan 28, 2026 | 2.92 | 3.00 | 2.92 | 2.99 | 2.99 | 2.05% | 112,000 |
| Jan 27, 2026 | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | -1.01% | 138,200 |
| Jan 26, 2026 | 2.98 | 3.00 | 2.95 | 2.96 | 2.96 | -0.34% | 90,000 |
| Jan 23, 2026 | 3.07 | 3.07 | 2.97 | 2.97 | 2.97 | -2.62% | 162,000 |
| Jan 22, 2026 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -1.29% | 115,800 |
| Jan 21, 2026 | 3.10 | 3.10 | 3.06 | 3.09 | 3.09 | -0.96% | 111,000 |
| Jan 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.32% | - |
| Jan 19, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -0.32% | 91,000 |
| Jan 16, 2026 | 3.13 | 3.17 | 3.10 | 3.12 | 3.12 | -0.32% | 56,150 |
| Jan 15, 2026 | 3.20 | 3.20 | 3.13 | 3.13 | 3.13 | -2.19% | 168,200 |
| Jan 14, 2026 | 3.16 | 3.22 | 3.12 | 3.20 | 3.20 | 0.31% | 248,600 |
| Jan 13, 2026 | 3.18 | 3.21 | 3.18 | 3.19 | 3.19 | 0.31% | 209,000 |
| Jan 12, 2026 | 3.20 | 3.20 | 3.10 | 3.18 | 3.18 | -0.63% | 91,000 |
| Jan 9, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 1.91% | 210,000 |
| Jan 8, 2026 | 3.15 | 3.17 | 3.11 | 3.14 | 3.14 | -0.32% | 337,000 |
| Jan 7, 2026 | 3.13 | 3.16 | 3.12 | 3.15 | 3.15 | 1.94% | 139,600 |
| Jan 6, 2026 | 3.05 | 3.13 | 3.00 | 3.09 | 3.09 | 0.32% | 163,000 |
| Jan 5, 2026 | 3.06 | 3.12 | 3.00 | 3.08 | 3.08 | -1.60% | 105,240 |
| Jan 2, 2026 | 3.13 | 3.13 | 3.10 | 3.13 | 3.13 | -0.32% | 103,000 |
| Dec 31, 2025 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 3.29% | 274,600 |
| Dec 30, 2025 | 3.03 | 3.09 | 2.99 | 3.04 | 3.04 | 2.01% | 194,000 |
| Dec 29, 2025 | 3.00 | 3.05 | 2.98 | 2.98 | 2.98 | - | 111,000 |
| Dec 24, 2025 | 3.00 | 3.10 | 2.98 | 2.98 | 2.98 | -1.00% | 83,400 |
| Dec 23, 2025 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | -0.99% | 84,000 |
| Dec 22, 2025 | 3.04 | 3.07 | 3.04 | 3.04 | 3.04 | -1.30% | 28,000 |
| Dec 19, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 18, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | -0.32% | 15,000 |
| Dec 17, 2025 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | 0.32% | 9,800 |
| Dec 16, 2025 | 3.08 | 3.12 | 3.07 | 3.08 | 3.08 | -0.32% | 55,000 |
| Dec 15, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.64% | 22,600 |
| Dec 12, 2025 | 3.12 | 3.13 | 3.10 | 3.11 | 3.11 | -0.32% | 114,000 |
| Dec 11, 2025 | 3.08 | 3.15 | 3.08 | 3.12 | 3.12 | 0.65% | 223,000 |
| Dec 10, 2025 | 3.22 | 3.22 | 3.09 | 3.10 | 3.10 | 1.31% | 85,000 |
| Dec 9, 2025 | 3.07 | 3.09 | 3.06 | 3.06 | 3.06 | -0.33% | 100,000 |
| Dec 8, 2025 | 3.09 | 3.11 | 3.06 | 3.07 | 3.07 | -1.60% | 114,000 |
| Dec 5, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | 0.65% | 15,000 |
| Dec 4, 2025 | 3.10 | 3.15 | 3.08 | 3.10 | 3.10 | -1.27% | 99,600 |
| Dec 3, 2025 | 3.11 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 73,000 |
| Dec 2, 2025 | 3.10 | 3.19 | 3.10 | 3.12 | 3.12 | -1.27% | 90,000 |
| Dec 1, 2025 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | -0.32% | 4,000 |
| Nov 28, 2025 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | 0.32% | 15,000 |
| Nov 27, 2025 | 3.21 | 3.24 | 3.16 | 3.16 | 3.16 | -1.25% | 60,000 |
| Nov 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 13,000 |
| Nov 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 24, 2025 | 3.20 | 3.24 | 3.17 | 3.20 | 3.20 | 1.91% | 48,000 |
| Nov 21, 2025 | 3.16 | 3.20 | 3.10 | 3.14 | 3.14 | -0.95% | 242,200 |
| Nov 20, 2025 | 3.15 | 3.26 | 3.15 | 3.17 | 3.17 | 0.63% | 23,800 |
| Nov 19, 2025 | 3.15 | 3.27 | 3.15 | 3.15 | 3.15 | -0.32% | 33,000 |