Capinfo Company Limited (HKG:1075)
Hong Kong · Delayed Price · Currency is HKD 1.620
-0.010 (-0.61%)
Oct 15, 2026, 3:07 PM HKT
Capinfo Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |