China First Capital Group Limited (HKG:1269)
Hong Kong · Delayed Price · Currency is HKD 0.0470
0.00 (0.00%)
Sep 14, 2026, 1:19 PM HKT
China First Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | 70,000 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 11, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.14% | 383,600 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.23% | 1,250,000 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000,000 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 230,000 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 2,960,000 |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.64% | 4,443,600 |
| Jul 31, 2026 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 15.79% | 1,470,000 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,000 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 10,000 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.20% | 1,298,800 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 230,000 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 50,196 |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 160,000 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 90,000 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 380,000 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.76% | 690,000 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.93% | 4,270,800 |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 80,000 |
| Jul 15, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.76% | 110,000 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 134,400 |
| Jul 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.00% | 190,000 |
| Jul 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 930,000 |
| Jul 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Jul 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 200,000 |
| Jul 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 130,000 |
| Jul 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.56% | 310,000 |