Capinfo Company Limited (HKG:1075)
Hong Kong · Delayed Price · Currency is HKD 1.860
-0.010 (-0.53%)
Aug 12, 2026, 2:03 PM HKT
Capinfo Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 85,600 |
| Aug 11, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 10, 2026 | 1.86 | 1.90 | 1.86 | 1.87 | 1.87 | 1.08% | 182,000 |
| Aug 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 34,000 |
| Aug 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 5, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 69,000 |
| Aug 4, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 2.25% | 65,000 |
| Aug 3, 2026 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | -1.11% | 7,600 |
| Jul 31, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 50,200 |
| Jul 30, 2026 | 1.80 | 1.81 | 1.77 | 1.81 | 1.81 | - | 26,000 |
| Jul 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.62% | 5,000 |
| Jul 28, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.70% | 8,000 |
| Jul 27, 2026 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | 1.73% | 166,200 |
| Jul 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jul 23, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -1.14% | 6,200 |
| Jul 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.55% | 11,000 |
| Jul 21, 2026 | 1.68 | 1.68 | 1.68 | 1.69 | 1.69 | -1.17% | 63,000 |
| Jul 20, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.40% | 2,000 |
| Jul 15, 2026 | 1.66 | 1.66 | 1.66 | 1.67 | 1.67 | -7.73% | 1,600 |
| Jul 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 1,000 |
| Jul 10, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 75,000 |
| Jul 9, 2026 | 1.81 | 1.82 | 1.72 | 1.81 | 1.81 | 2.26% | 124,000 |
| Jul 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Jul 7, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | 129,000 |
| Jul 6, 2026 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | 4.09% | 12,400 |
| Jul 3, 2026 | 1.78 | 1.81 | 1.68 | 1.71 | 1.71 | -6.04% | 430,400 |
| Jul 2, 2026 | 1.82 | 1.94 | 1.82 | 1.82 | 1.82 | 1.11% | 147,000 |
| Jun 30, 2026 | 2.04 | 2.04 | 1.80 | 1.80 | 1.80 | -11.76% | 495,200 |
| Jun 29, 2026 | 1.95 | 2.04 | 1.94 | 2.04 | 2.04 | 5.15% | 267,000 |
| Jun 26, 2026 | 1.87 | 1.94 | 1.82 | 1.94 | 1.94 | 1.04% | 42,000 |
| Jun 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -8.57% | 40,000 |
| Jun 24, 2026 | 1.90 | 2.13 | 1.90 | 2.10 | 2.10 | 1.45% | 188,000 |
| 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 |