China First Capital Group Limited (HKG:1269)
Hong Kong · Delayed Price · Currency is HKD 0.0330
-0.0010 (-2.94%)
Apr 17, 2026, 4:08 PM HKT
China First Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 1,750,000 |
| Apr 1, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.17% | 130,000 |
| Mar 31, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.17% | 620,000 |
| Mar 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 40,000 |
| Mar 27, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.35% | 170,000 |
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.12% | 330,000 |
| Mar 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.26% | 140,000 |
| Mar 24, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.44% | 390,000 |
| Mar 23, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 8,630,000 |
| Mar 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 92,000 |
| Mar 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.35% | 160,000 |
| Mar 16, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 220,000 |
| Mar 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 1,030,000 |
| Mar 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 110,000 |
| Mar 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.11% | 2,900,000 |
| Mar 10, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.90% | 140,000 |
| Mar 9, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.75% | 110,000 |
| Mar 6, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 5.56% | 132,000 |
| Mar 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 180,000 |
| 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 |