China First Capital Group Limited (HKG:1269)
Hong Kong · Delayed Price · Currency is HKD 0.0370
-0.0010 (-2.63%)
Jun 18, 2026, 3:57 PM HKT
China First Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.63% | 241,200 |
| Jun 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 210,000 |
| Jun 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | - |
| Jun 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 740,000 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 470,000 |
| Jun 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 1,470,000 |
| Jun 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.26% | 8,641,600 |
| Jun 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 440,000 |
| Jun 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120,000 |
| Jun 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,040,000 |
| Jun 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.70% | 1,282,000 |
| May 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 140,000 |
| May 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.26% | 500,000 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 244,000 |
| May 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 68,000 |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,770,000 |
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 390,000 |
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 230,000 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 10,000 |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 30,000 |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 310,000 |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 800,000 |
| May 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 944,000 |
| May 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 10,000 |
| May 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 370,000 |
| May 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,540,000 |
| May 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 363,600 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -10.00% | 2,430,000 |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 540,000 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.78% | 40,000 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.70% | 110,000 |
| Apr 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.71% | 350,000 |
| Apr 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 262,400 |
| Apr 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 210,000 |
| Apr 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 1,510,000 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 6,458,800 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 1,800,000 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 1,290,000 |
| Apr 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.50% | 10,970,000 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.51% | 15,322,400 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.76% | 7,542,000 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 3,090,000 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.51% | 2,310,000 |
| Apr 8, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.17% | 1,610,000 |