Capital Finance Holdings Limited (HKG:8239)
Hong Kong · Delayed Price · Currency is HKD 13.24
+0.01 (0.08%)
At close: Mar 27, 2026
Capital Finance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.08% | 70,000 |
| Mar 26, 2026 | 13.18 | 13.23 | 13.18 | 13.23 | 13.23 | 0.68% | 24,820 |
| Mar 25, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.08% | 20,452 |
| Mar 24, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.08% | 10,000 |
| Mar 23, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 10,000 |
| Mar 20, 2026 | 13.10 | 13.12 | 13.10 | 13.12 | 13.12 | 0.15% | 50,000 |
| Mar 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Mar 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 10,008 |
| Mar 17, 2026 | 13.15 | 13.15 | 13.00 | 13.10 | 13.10 | 0.31% | 100,018 |
| Mar 16, 2026 | 13.05 | 13.06 | 13.05 | 13.06 | 13.06 | 1.32% | 250,000 |
| Mar 13, 2026 | 11.50 | 12.89 | 11.20 | 12.89 | 12.89 | 23.35% | 240,600 |
| Mar 12, 2026 | 12.70 | 12.74 | 10.40 | 10.45 | 10.45 | -18.04% | 330,064 |
| Mar 11, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.16% | - |
| Mar 10, 2026 | 12.80 | 12.80 | 12.77 | 12.77 | 12.77 | -0.39% | 170,000 |
| Mar 9, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.08% | 160,000 |
| Mar 6, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.86% | 50,620 |
| Mar 5, 2026 | 12.73 | 12.73 | 12.72 | 12.72 | 12.72 | - | 50,000 |
| Mar 4, 2026 | 12.73 | 12.73 | 12.72 | 12.72 | 12.72 | -0.08% | 20,056 |
| Mar 3, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.32% | 11,256 |
| Mar 2, 2026 | 12.68 | 12.69 | 12.68 | 12.69 | 12.69 | -0.94% | 70,000 |
| Feb 27, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.23% | 90,000 |
| Feb 26, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.08% | 8 |
| Feb 25, 2026 | 12.68 | 12.77 | 12.68 | 12.77 | 12.77 | 0.63% | 25,000 |
| Feb 24, 2026 | 12.10 | 12.69 | 12.10 | 12.69 | 12.69 | 5.31% | 90,012 |
| Feb 23, 2026 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | 0.67% | 74,660 |
| Feb 20, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.17% | 50,002 |
| Feb 16, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.50% | 100,000 |
| Feb 13, 2026 | 11.00 | 11.90 | 11.00 | 11.89 | 11.89 | 2.77% | 225,298 |
| Feb 12, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.31% | 120,000 |
| Feb 11, 2026 | 11.00 | 11.42 | 11.00 | 11.42 | 11.42 | 3.25% | 135,900 |
| Feb 10, 2026 | 11.46 | 11.46 | 11.01 | 11.06 | 11.06 | -3.57% | 110,004 |
| Feb 9, 2026 | 11.48 | 11.48 | 11.47 | 11.47 | 11.47 | 0.44% | 232,920 |
| Feb 6, 2026 | 10.97 | 11.45 | 10.97 | 11.42 | 11.42 | 4.10% | 330,000 |
| Feb 5, 2026 | 10.88 | 11.00 | 10.88 | 10.97 | 10.97 | 0.83% | 380,000 |
| Feb 4, 2026 | 11.30 | 11.36 | 10.88 | 10.88 | 10.88 | -0.82% | 379,208 |
| Feb 3, 2026 | 11.30 | 11.30 | 10.97 | 10.97 | 10.97 | -3.60% | 405,140 |
| Feb 2, 2026 | 11.08 | 11.38 | 11.08 | 11.38 | 11.38 | 2.71% | 652,000 |
| Jan 30, 2026 | 9.92 | 11.08 | 9.92 | 11.08 | 11.08 | 5.52% | 292,230 |
| Jan 29, 2026 | 9.72 | 10.59 | 9.72 | 10.50 | 10.50 | 4.90% | 330,300 |
| Jan 28, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 4 |
| Jan 27, 2026 | 10.97 | 10.97 | 10.01 | 10.01 | 10.01 | -2.72% | 181,259 |
| Jan 26, 2026 | 10.10 | 10.29 | 9.83 | 10.29 | 10.29 | -6.20% | 500,040 |
| Jan 23, 2026 | 9.60 | 10.98 | 9.53 | 10.97 | 10.97 | 14.03% | 558,520 |
| Jan 22, 2026 | 9.61 | 9.89 | 9.61 | 9.62 | 9.62 | -2.83% | 358,000 |
| Jan 21, 2026 | 9.99 | 9.99 | 9.53 | 9.90 | 9.90 | 2.91% | 195,068 |
| Jan 20, 2026 | 9.62 | 9.63 | 9.61 | 9.62 | 9.62 | -4.66% | 85,000 |
| Jan 19, 2026 | 9.62 | 10.09 | 9.50 | 10.09 | 10.09 | -0.30% | 120,000 |
| Jan 16, 2026 | 9.51 | 10.12 | 9.51 | 10.12 | 10.12 | 0.70% | 91,020 |
| Jan 15, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | 40,000 |
| Jan 14, 2026 | 9.51 | 10.10 | 9.51 | 10.10 | 10.10 | 3.06% | 31,500 |