Capital VC Limited (HKG:2324)
Hong Kong · Delayed Price · Currency is HKD 0.1540
-0.0020 (-1.28%)
At close: Jan 23, 2026
Capital VC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.28% | - |
| Jan 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 787,200 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 190,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 150,000 |
| Jan 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.27% | 780,000 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.13% | 1,130,000 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | -0.61% | 794,000 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.14 | 1.23% | 530,200 |
| Jan 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.14 | 1.89% | 2,050,000 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.14 | -2.45% | 1,610,012 |
| Jan 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.14 | 5.84% | 5,846,000 |
| Jan 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.13 | 2.67% | 630,000 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13 | - | 570,000 |
| Jan 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.13 | - | 410,000 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13 | -1.96% | 150,000 |
| Jan 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.13 | - | 720,000 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13 | - | 30,000 |
| Dec 30, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.13 | 2.00% | 730,000 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13 | -3.23% | 380,000 |
| Dec 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.13 | 3.33% | 380,020 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.13 | -2.60% | 580,000 |
| Dec 22, 2025 | 0.14 | 0.18 | 0.14 | 0.15 | 0.13 | 24.19% | 6,733,200 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 34,000 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.81% | 60,000 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 30,000 |
| Dec 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.11 | -2.38% | 220,000 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | -0.79% | 30,360 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.13 | 0.11 | - | - |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.13 | 0.11 | - | 2,080 |
| Dec 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.11 | 1.60% | 190,000 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.13 | 0.11 | - | - |
| Dec 8, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.11 | -2.34% | 630,400 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.13 | 0.11 | - | - |
| Dec 4, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.11 | 0.79% | 1,110,000 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.13 | 0.11 | - | - |
| Dec 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | -0.78% | 20,000 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | -1.54% | 370,000 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.13 | 0.11 | - | - |
| Nov 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | - | 20,000 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | -2.26% | 448,000 |
| Nov 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 2.31% | 570,000 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.13 | 0.11 | - | - |
| Nov 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | 1.56% | 20,000 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.11 | -1.54% | 1,090,000 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | -0.76% | 38,000 |
| Nov 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | 2.34% | 360,000 |
| Nov 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | -1.54% | 40,000 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | -2.99% | 40,000 |
| Nov 13, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.12 | 3.88% | 440,000 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | -2.27% | 360,000 |