Capinfo Company Limited (HKG:1075)
Hong Kong · Delayed Price · Currency is HKD 1.935
0.00 (0.00%)
At close: Nov 12, 2026
Capinfo Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.26% | - |
| Nov 10, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.26% | - |
| Nov 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.26% | 50,000 |
| Nov 6, 2026 | 1.81 | 1.95 | 1.70 | 1.95 | 1.95 | 9.55% | 5,000 |
| Nov 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 4,600 |
| Nov 4, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 14,000 |
| Nov 3, 2026 | 1.60 | 1.76 | 1.60 | 1.75 | 1.75 | 0.57% | 142,400 |
| Nov 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 59,000 |
| Oct 30, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 10,000 |
| Oct 29, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 2.35% | 110,000 |
| Oct 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 23, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 9.32% | 20,000 |
| Oct 22, 2026 | 1.55 | 1.55 | 1.55 | 1.56 | 1.56 | 0.65% | 1,000 |
| Oct 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.44% | 2,771 |
| Oct 20, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 11,000 |
| Oct 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 2,000 |
| Oct 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 365,000 |
| Oct 13, 2026 | 1.62 | 1.62 | 1.62 | 1.63 | 1.63 | -2.98% | 12,000 |
| Oct 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 5,000 |
| Oct 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | 341,000 |
| Sep 30, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 29, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | -0.30% | 185,600 |
| Sep 28, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 24, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | 23,200 |
| Sep 23, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 36,600 |
| Sep 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 23,000 |
| Sep 18, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | - | 41,800 |
| Sep 17, 2026 | 1.69 | 1.69 | 1.69 | 1.70 | 1.70 | -1.17% | 4,200 |
| Sep 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Sep 15, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | - | 19,600 |
| Sep 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 31,600 |
| Sep 11, 2026 | 1.71 | 1.71 | 1.71 | 1.72 | 1.72 | 0.29% | 3,000 |
| Sep 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | 2,000 |
| Sep 9, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | -6.42% | 4,000 |
| Sep 8, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 400 |
| Sep 4, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 3, 2026 | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | 6.86% | 93,000 |
| Sep 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 1, 2026 | 1.69 | 1.70 | 1.69 | 1.75 | 1.75 | - | 3,000 |