Capinfo Company Limited (HKG:1075)
Hong Kong · Delayed Price · Currency is HKD 2.070
-0.010 (-0.48%)
Jun 23, 2026, 4:08 PM HKT
Capinfo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 2.06 | 2.30 | 2.04 | 2.07 | 2.07 | - | 204,000 |
| Jun 22, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.48% | - |
| Jun 18, 2026 | 2.01 | 2.10 | 1.97 | 2.08 | 2.08 | -4.59% | 75,000 |
| Jun 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Jun 16, 2026 | 1.93 | 2.29 | 1.93 | 2.24 | 2.24 | 4.67% | 53,000 |
| Jun 15, 2026 | 1.82 | 2.33 | 1.81 | 2.14 | 2.14 | 15.05% | 303,000 |
| Jun 12, 2026 | 1.91 | 1.92 | 1.86 | 1.86 | 1.86 | -2.11% | 162,000 |
| Jun 11, 2026 | 2.00 | 2.00 | 1.89 | 1.90 | 1.90 | -5.00% | 59,000 |
| Jun 10, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | -3.85% | 155,000 |
| Jun 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jun 8, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | -2.35% | 33,600 |
| Jun 5, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.47% | 2,000 |
| Jun 4, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 600 |
| Jun 3, 2026 | 2.33 | 2.33 | 2.12 | 2.14 | 2.14 | -0.93% | 21,000 |
| Jun 2, 2026 | 2.11 | 2.11 | 2.11 | 2.16 | 2.16 | 2.34% | 1,200 |
| Jun 1, 2026 | 2.10 | 2.19 | 2.05 | 2.19 | 2.11 | -1.79% | 115,400 |
| May 29, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.15 | - | - |
| May 28, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.15 | -2.19% | - |
| May 27, 2026 | 2.35 | 2.35 | 2.27 | 2.28 | 2.20 | -2.98% | 110,000 |
| May 26, 2026 | 2.53 | 2.53 | 2.28 | 2.35 | 2.26 | -10.65% | 180,000 |
| May 22, 2026 | 2.67 | 2.72 | 2.49 | 2.63 | 2.53 | -1.50% | 132,000 |
| May 21, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.57 | - | - |
| May 20, 2026 | 2.58 | 2.74 | 2.55 | 2.67 | 2.57 | 1.91% | 13,000 |
| May 19, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.53 | 1.55% | - |
| May 18, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.49 | - | 22,000 |
| May 15, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.49 | - | - |
| May 14, 2026 | 2.65 | 2.70 | 2.55 | 2.58 | 2.49 | -2.64% | 101,400 |
| May 13, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.55 | - | - |
| May 12, 2026 | 2.66 | 2.66 | 2.65 | 2.65 | 2.55 | -1.85% | 63,000 |
| May 11, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.60 | - | - |
| May 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.60 | - | - |
| May 7, 2026 | 2.69 | 2.71 | 2.66 | 2.70 | 2.60 | - | 79,000 |
| May 6, 2026 | 2.72 | 2.77 | 2.67 | 2.70 | 2.60 | -1.46% | 60,200 |
| May 5, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.64 | 0.37% | 10,000 |
| May 4, 2026 | 2.76 | 2.76 | 2.71 | 2.73 | 2.63 | - | 58,000 |
| Apr 30, 2026 | 2.75 | 2.78 | 2.73 | 2.73 | 2.63 | -1.09% | 25,000 |
| Apr 29, 2026 | 2.84 | 2.84 | 2.76 | 2.76 | 2.66 | 0.73% | 66,000 |
| Apr 28, 2026 | 2.81 | 2.83 | 2.74 | 2.74 | 2.64 | -2.49% | 68,000 |
| Apr 27, 2026 | 2.75 | 2.81 | 2.73 | 2.81 | 2.71 | - | 36,600 |
| Apr 24, 2026 | 2.80 | 2.82 | 2.70 | 2.81 | 2.71 | 1.08% | 164,000 |
| Apr 23, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.68 | - | - |
| Apr 22, 2026 | 2.80 | 2.83 | 2.71 | 2.78 | 2.68 | 1.83% | 25,000 |
| Apr 21, 2026 | 2.75 | 2.75 | 2.72 | 2.73 | 2.63 | -0.73% | 15,400 |
| Apr 20, 2026 | 2.77 | 2.89 | 2.75 | 2.75 | 2.65 | - | 85,000 |
| Apr 17, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.65 | -3.51% | 6,000 |
| Apr 16, 2026 | 2.73 | 2.86 | 2.71 | 2.85 | 2.75 | -0.70% | 74,400 |
| Apr 15, 2026 | 2.76 | 3.04 | 2.76 | 2.87 | 2.77 | 3.99% | 127,200 |
| Apr 14, 2026 | 2.76 | 2.76 | 2.75 | 2.76 | 2.66 | - | 71,800 |
| Apr 13, 2026 | 2.82 | 2.82 | 2.71 | 2.76 | 2.66 | -2.13% | 35,000 |
| Apr 10, 2026 | 2.83 | 2.84 | 2.81 | 2.82 | 2.72 | -1.74% | 21,000 |