Capital Finance Holdings Limited (HKG:8239)
Hong Kong · Delayed Price · Currency is HKD 12.83
+0.11 (0.86%)
At close: Mar 6, 2026
Capital Finance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 10.08 | 10.08 | 9.80 | 9.80 | 9.80 | -2.78% | 45,940 |
| Jan 12, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.10% | 20,000 |
| Jan 9, 2026 | 9.86 | 10.12 | 9.86 | 10.09 | 10.09 | 6.77% | 80,000 |
| Jan 8, 2026 | 9.44 | 9.45 | 9.44 | 9.45 | 9.45 | -4.55% | 53,060 |
| Jan 7, 2026 | 9.95 | 9.95 | 9.42 | 9.90 | 9.90 | 2.80% | 170,000 |
| Jan 6, 2026 | 9.41 | 9.95 | 9.40 | 9.63 | 9.63 | -3.31% | 148,851 |
| Jan 5, 2026 | 9.98 | 9.98 | 9.31 | 9.96 | 9.96 | 3.97% | 120,000 |
| Jan 2, 2026 | 9.50 | 9.50 | 9.22 | 9.58 | 9.58 | -6.99% | 40,180 |
| Dec 31, 2025 | 9.21 | 10.38 | 9.20 | 10.30 | 10.30 | 6.63% | 150,000 |
| Dec 30, 2025 | 9.01 | 9.66 | 9.01 | 9.66 | 9.66 | 2.01% | 291,916 |
| Dec 29, 2025 | 9.99 | 9.99 | 9.11 | 9.47 | 9.47 | 2.93% | 516,800 |
| Dec 24, 2025 | 9.35 | 10.19 | 9.05 | 9.20 | 9.20 | -1.71% | 60,060 |
| Dec 23, 2025 | 9.90 | 9.99 | 9.30 | 9.36 | 9.36 | -10.00% | 128,900 |
| Dec 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Dec 19, 2025 | 9.70 | 10.49 | 9.24 | 10.40 | 10.40 | 4.00% | 280,606 |