Capinfo Company Limited (HKG:1075)
Hong Kong · Delayed Price · Currency is HKD 1.870
+0.120 (6.86%)
Sep 3, 2026, 6:08 PM HKT
Capinfo Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1.66 | 1.88 | 1.66 | 1.75 | 1.75 | 5.11% | 248,000 |
| Aug 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.30% | - |
| Aug 27, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -2.35% | 46,000 |
| Aug 26, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -0.87% | 100,000 |
| Aug 25, 2026 | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -3.38% | 6,000 |
| Aug 24, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 2.60% | 53,800 |
| Aug 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 20, 2026 | 1.70 | 1.70 | 1.70 | 1.73 | 1.73 | 2.98% | 8,000 |
| Aug 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 6,400 |
| Aug 18, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.30% | 181,000 |
| Aug 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 4,000 |
| Aug 14, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 66,000 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -5.91% | 520,000 |
| 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 |