Capinfo Company Limited (HKG:1075)
Hong Kong · Delayed Price · Currency is HKD 2.780
+0.050 (1.83%)
Apr 22, 2026, 6:09 PM HKT
Capinfo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 2.80 | 2.83 | 2.71 | 2.78 | 2.78 | 1.83% | 25,000 |
| Apr 21, 2026 | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -0.73% | 15,400 |
| Apr 20, 2026 | 2.77 | 2.89 | 2.75 | 2.75 | 2.75 | - | 85,000 |
| Apr 17, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.51% | 6,000 |
| Apr 16, 2026 | 2.73 | 2.86 | 2.71 | 2.85 | 2.85 | -0.70% | 74,400 |
| Apr 15, 2026 | 2.76 | 3.04 | 2.76 | 2.87 | 2.87 | 3.99% | 127,200 |
| Apr 14, 2026 | 2.76 | 2.76 | 2.75 | 2.76 | 2.76 | - | 71,800 |
| Apr 13, 2026 | 2.82 | 2.82 | 2.71 | 2.76 | 2.76 | -2.13% | 35,000 |
| Apr 10, 2026 | 2.83 | 2.84 | 2.81 | 2.82 | 2.82 | -1.74% | 21,000 |
| Apr 9, 2026 | 2.92 | 2.92 | 2.86 | 2.87 | 2.87 | -1.71% | 2,000 |
| Apr 8, 2026 | 2.84 | 2.92 | 2.82 | 2.92 | 2.92 | 0.34% | 43,000 |
| Apr 2, 2026 | 2.83 | 2.93 | 2.82 | 2.91 | 2.91 | 1.75% | 21,000 |
| Apr 1, 2026 | 2.94 | 2.94 | 2.82 | 2.86 | 2.86 | -2.72% | 203,000 |
| Mar 31, 2026 | 2.88 | 2.95 | 2.83 | 2.94 | 2.94 | 3.52% | 150,000 |
| Mar 30, 2026 | 2.93 | 2.93 | 2.84 | 2.84 | 2.84 | -3.07% | 65,000 |
| Mar 27, 2026 | 2.93 | 3.04 | 2.92 | 2.93 | 2.93 | -1.35% | 119,800 |
| Mar 26, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Mar 25, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.71% | 20,000 |
| Mar 24, 2026 | 2.99 | 2.99 | 2.92 | 2.92 | 2.92 | 2.10% | 4,600 |
| Mar 23, 2026 | 3.01 | 3.01 | 2.85 | 2.86 | 2.86 | -5.30% | 213,000 |
| Mar 20, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 3.02 | -0.33% | 12,000 |
| Mar 19, 2026 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | -0.33% | 24,000 |
| Mar 18, 2026 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 37,000 |
| Mar 17, 2026 | 3.10 | 3.10 | 3.05 | 3.06 | 3.06 | -0.33% | 62,000 |
| Mar 16, 2026 | 3.09 | 3.12 | 3.07 | 3.07 | 3.07 | - | 175,000 |
| Mar 13, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.33% | 6,000 |
| Mar 12, 2026 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | - | 60,000 |
| Mar 11, 2026 | 3.11 | 3.11 | 3.06 | 3.06 | 3.06 | 0.33% | 13,000 |
| Mar 10, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.97% | 13,000 |
| Mar 9, 2026 | 3.03 | 3.11 | 3.02 | 3.08 | 3.08 | 0.65% | 675,800 |
| Mar 6, 2026 | 3.09 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 10,000 |
| Mar 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.65% | 29,000 |
| Mar 4, 2026 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | -0.33% | 137,000 |
| Mar 3, 2026 | 3.07 | 3.09 | 3.04 | 3.04 | 3.04 | -1.30% | 82,000 |
| Mar 2, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | - | 76,000 |
| Feb 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 20,000 |
| Feb 26, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.98% | 63,800 |
| Feb 25, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | - | 16,200 |
| Feb 24, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -1.61% | 120,000 |
| Feb 23, 2026 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 0.65% | 117,400 |
| Feb 20, 2026 | 3.08 | 3.08 | 3.07 | 3.08 | 3.08 | 0.33% | 98,400 |
| Feb 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Feb 13, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.65% | 9,800 |
| Feb 12, 2026 | 3.10 | 3.15 | 3.07 | 3.09 | 3.09 | -0.32% | 151,600 |
| Feb 11, 2026 | 3.09 | 3.12 | 3.07 | 3.10 | 3.10 | -0.96% | 44,000 |
| Feb 10, 2026 | 3.06 | 3.17 | 3.06 | 3.13 | 3.13 | 2.29% | 213,000 |
| Feb 9, 2026 | 3.05 | 3.07 | 3.05 | 3.06 | 3.06 | 0.33% | 27,600 |
| Feb 6, 2026 | 2.98 | 3.09 | 2.98 | 3.05 | 3.05 | 0.99% | 225,000 |
| Feb 5, 2026 | 3.02 | 3.03 | 2.98 | 3.02 | 3.02 | 0.33% | 80,000 |
| Feb 4, 2026 | 2.92 | 3.02 | 2.92 | 3.01 | 3.01 | 2.03% | 74,000 |