Capital VC Limited (HKG:2324)
Hong Kong · Delayed Price · Currency is HKD 0.1330
-0.0030 (-2.21%)
May 15, 2026, 1:51 PM HKT
Capital VC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.21% | 141,280 |
| May 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.49% | 30,000 |
| May 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 240,000 |
| May 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.29% | 82,800 |
| May 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.68% | 380,000 |
| May 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 40,000 |
| May 7, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 2,530,000 |
| May 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 3,290,000 |
| May 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 490,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,000 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 40,000 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 150,000 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 160,000 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.06% | 130,000 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 1.54% | 90,000 |
| Apr 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 590,000 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 270,000 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 340,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 630,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 2,000 |
| Apr 14, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 3.33% | 1,640,000 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 90,000 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.12 | 0.12 | -0.80% | 100,000 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 90,000 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 9.24% | 1,110,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| 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 |