Capital VC Limited (HKG:2324)
Hong Kong · Delayed Price · Currency is HKD 0.1190
-0.0040 (-3.36%)
Apr 2, 2026, 1:42 PM HKT
Capital VC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 230,000 |
| Mar 31, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -0.83% | 1,530,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 160,000 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.34% | 20,000 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 14,000 |
| Mar 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.52% | 278,000 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 150,000 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.71% | 1,080,000 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 740,000 |
| Mar 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.94% | 1,010,000 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,160,000 |
| Mar 17, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.86% | 698,000 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -0.71% | 10,600,000 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.71% | 2,300,000 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 310,000 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.23% | 870,012 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.52% | 790,000 |
| Mar 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 190,000 |
| Mar 6, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 5,530,000 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 720,000 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 100,080 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 720,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.66% | 1,130,000 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.71% | 340,080 |
| Feb 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.87% | 400,000 |
| Feb 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 320,016 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 202,400 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 570,000 |
| Feb 20, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -4.32% | 871,520 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -0.61% | 290,000 |
| Feb 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.52% | 550,000 |
| Feb 12, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -1.85% | 460,000 |
| Feb 11, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 14.08% | 2,895,600 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.40% | 720,000 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 502,740 |
| Feb 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.78% | 263,600 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 810,200 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 891,200 |
| Feb 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.11% | 506,400 |
| Feb 2, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 5.97% | 664,000 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.90% | 2,210,000 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -8.61% | 5,550,280 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.95% | 900,400 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | 1.32% | 1,410,000 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.30% | 940,000 |
| 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 |