China First Capital Group Limited (HKG:1269)
Hong Kong · Delayed Price · Currency is HKD 0.0540
+0.0060 (12.50%)
Mar 5, 2026, 4:08 PM HKT
China First Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.69% | 939,600 |
| Mar 3, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.45% | 380,000 |
| Mar 2, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -6.78% | 810,000 |
| Feb 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 110,000 |
| Feb 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 2,720,000 |
| Feb 25, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 1,210,000 |
| Feb 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 120,000 |
| Feb 23, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -4.92% | 720,000 |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | - |
| Feb 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 28.57% | 320,000 |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 30,000 |
| Feb 12, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -18.03% | 1,730,000 |
| Feb 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.39% | 20,000 |
| Feb 10, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.67% | 890,000 |
| Feb 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 134,000 |
| Feb 6, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.67% | 50,000 |
| Feb 5, 2026 | 0.07 | 0.07 | 0.07 | 0.06 | 0.06 | -1.64% | 150,000 |
| Feb 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 991,600 |
| Feb 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.26% | 40,000 |
| Feb 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 320,000 |
| Jan 30, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 5.56% | 897,600 |
| Jan 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.00% | 30,000 |
| Jan 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 9,320,000 |
| Jan 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 40,000 |
| Jan 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 226,400 |
| Jan 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 134,000 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 160,000 |
| Jan 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 760,000 |
| Jan 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 170,000 |
| Jan 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 140,000 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 1,124,000 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 290,000 |
| Jan 13, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -9.43% | 650,000 |
| Jan 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.64% | 170,000 |
| Jan 9, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 522,000 |
| Jan 8, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 120,000 |
| Jan 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 840,000 |
| Jan 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.20% | 2,330,000 |
| Jan 5, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 10.91% | 5,754,000 |
| Jan 2, 2026 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 3.77% | 930,000 |
| Dec 31, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 6.00% | 586,000 |
| Dec 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.70% | 686,167 |
| Dec 29, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -11.54% | 1,580,000 |
| Dec 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 10,000 |
| Dec 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.41% | 1,650,000 |
| Dec 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.85% | 30,000 |
| Dec 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 1,124,000 |