Skip to main content
logo
China First Capital Group Limited (HKG:1269)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0570
+0.0030 (5.56%)
At close: Jan 30, 2026

China First Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.060.060.050.060.065.56%897,600
Jan 29, 20260.050.050.050.050.058.00%30,000
Jan 28, 20260.050.050.050.050.054.17%9,320,000
Jan 27, 20260.050.050.050.050.05-4.00%40,000
Jan 26, 20260.050.050.050.050.054.17%226,400
Jan 23, 20260.050.050.050.050.05-4.00%134,000
Jan 22, 20260.050.050.050.050.05--
Jan 21, 20260.050.050.050.050.05-160,000
Jan 20, 20260.050.050.050.050.05-760,000
Jan 19, 20260.050.050.050.050.052.04%170,000
Jan 16, 20260.050.050.050.050.05-140,000
Jan 15, 20260.050.050.050.050.05-2.00%1,124,000
Jan 14, 20260.050.050.050.050.054.17%290,000
Jan 13, 20260.050.050.040.050.05-9.43%650,000
Jan 12, 20260.050.050.050.050.05-3.64%170,000
Jan 9, 20260.060.060.050.060.06-522,000
Jan 8, 20260.050.060.050.060.06-1.79%120,000
Jan 7, 20260.060.060.060.060.06-840,000
Jan 6, 20260.060.060.060.060.06-8.20%2,330,000
Jan 5, 20260.060.070.050.060.0610.91%5,754,000
Jan 2, 20260.050.060.040.060.063.77%930,000
Dec 31, 20250.060.060.050.050.056.00%586,000
Dec 30, 20250.050.050.050.050.058.70%686,167
Dec 29, 20250.050.050.040.050.05-11.54%1,580,000
Dec 24, 20250.050.050.050.050.05--
Dec 23, 20250.050.050.050.050.054.00%10,000
Dec 22, 20250.050.050.050.050.05--
Dec 19, 20250.050.050.050.050.05-7.41%1,650,000
Dec 18, 20250.050.050.050.050.053.85%30,000
Dec 17, 20250.050.050.050.050.05-1.89%1,124,000
Dec 16, 20250.050.050.050.050.058.16%40,000
Dec 15, 20250.050.050.050.050.05-1,000,000
Dec 12, 20250.050.050.050.050.05-65,200
Dec 11, 20250.050.050.050.050.05-250,000
Dec 10, 20250.050.050.050.050.05--
Dec 9, 20250.050.050.050.050.05-50,000
Dec 8, 20250.050.050.050.050.056.52%1,050,000
Dec 5, 20250.040.050.040.050.0517.95%3,350,000
Dec 4, 20250.040.040.040.040.04-13.33%2,210,000
Dec 3, 20250.050.050.050.050.05--
Dec 2, 20250.050.050.040.050.05-138,000
Dec 1, 20250.040.050.040.050.05-4,632,000
Nov 28, 20250.050.050.040.050.05-6.25%3,710,000
Nov 27, 20250.050.050.050.050.05-2.04%140,000
Nov 26, 20250.050.050.050.050.056.52%130,000
Nov 25, 20250.050.050.050.050.05-6.12%210,000
Nov 24, 20250.050.050.050.050.05-770,000
Nov 21, 20250.050.050.050.050.05-600,000
Nov 20, 20250.050.050.050.050.05-2.00%-
Nov 19, 20250.050.050.050.050.05-3.85%60,000