China First Capital Group Limited (HKG:1269)
Hong Kong · Delayed Price · Currency is HKD 0.0740
-0.0010 (-1.33%)
Oct 26, 2026, 4:08 PM HKT
China First Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 5.71% | 6,310,000 |
| Oct 23, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.94% | 2,929,600 |
| Oct 22, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 6.25% | 8,074,000 |
| Oct 21, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 4.92% | 12,186,000 |
| Oct 20, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 7.02% | 3,400,000 |
| Oct 16, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.56% | 1,130,000 |
| Oct 15, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 10.20% | 2,410,000 |
| Oct 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.26% | 569,600 |
| Oct 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 226,000 |
| Oct 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 7, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.17% | 70,000 |
| Oct 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 5, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 70,000 |
| Oct 2, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.08% | 100,000 |
| Sep 30, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.13% | 100,000 |
| Sep 29, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -7.84% | 210,000 |
| Sep 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.77% | 260,000 |
| Sep 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.92% | 370,000 |
| Sep 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.25% | 350,000 |
| Sep 23, 2026 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -15.79% | 5,550,000 |
| Sep 22, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 180,000 |
| Sep 21, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 1,860,000 |
| Sep 18, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 3.64% | 590,000 |
| Sep 17, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -3.51% | 50,000 |
| Sep 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.64% | 54,000 |
| Sep 15, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.84% | 320,000 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.51% | 300,000 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 90,400 |
| Sep 10, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 50,000 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.35% | 194,000 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.55% | 10,000 |
| Sep 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.35% | 1,600,000 |
| Sep 4, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 380,000 |
| Sep 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 2, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 80,000 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -6.12% | 1,150,000 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 102,000 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,850,000 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 830,000 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 10,000 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 616,000 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 1,770,000 |
| Aug 20, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.09% | 390,000 |
| Aug 19, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | 670,000 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -12.96% | 2,170,000 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 10.20% | 1,290,000 |
| Aug 14, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.08% | 230,000 |