Capital Finance Holdings Limited (HKG:8239)
Hong Kong · Delayed Price · Currency is HKD 3.370
-0.030 (-0.88%)
At close: Oct 15, 2026
Capital Finance Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.88% | - |
| Oct 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.64% | - |
| Oct 13, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.62% | - |
| Oct 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.44% | - |
| Oct 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.74% | - |
| Oct 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.15% | - |
| Oct 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.74% | - |
| Oct 6, 2026 | 3.49 | 3.49 | 3.31 | 3.38 | 3.38 | 0.67% | 504,000 |
| Oct 5, 2026 | 3.25 | 3.38 | 3.25 | 3.35 | 3.35 | 0.07% | 158,344 |
| Oct 2, 2026 | 3.45 | 3.48 | 3.23 | 3.35 | 3.35 | 0.07% | 2,780,000 |
| Sep 30, 2026 | 3.38 | 3.44 | 3.26 | 3.35 | 3.35 | -0.07% | 104,096 |
| Sep 29, 2026 | 3.50 | 3.62 | 3.35 | 3.35 | 3.35 | 0.37% | 264,000 |
| Sep 28, 2026 | 3.62 | 3.63 | 3.34 | 3.34 | 3.34 | 2.14% | 494,400 |
| Sep 25, 2026 | 3.37 | 3.57 | 3.23 | 3.27 | 3.27 | 1.08% | 1,029,280 |
| Sep 24, 2026 | 3.03 | 3.32 | 3.03 | 3.23 | 3.23 | 0.54% | 1,577,176 |
| Sep 23, 2026 | 2.88 | 3.22 | 2.88 | 3.22 | 3.22 | 12.12% | 324,000 |
| Sep 22, 2026 | 2.77 | 3.13 | 2.76 | 2.87 | 2.87 | 4.46% | 524,000 |
| Sep 21, 2026 | 2.74 | 3.19 | 2.74 | 2.75 | 2.75 | 0.73% | 1,714,240 |
| Sep 18, 2026 | 2.78 | 3.04 | 2.73 | 2.73 | 2.73 | 0.83% | 704,032 |
| Sep 17, 2026 | 2.69 | 2.92 | 2.69 | 2.70 | 2.70 | 0.46% | 712,000 |
| Sep 16, 2026 | 2.75 | 2.75 | 2.65 | 2.69 | 2.69 | -0.92% | 2,060,000 |
| Sep 15, 2026 | 2.68 | 2.80 | 2.68 | 2.72 | 2.72 | 1.21% | 1,032,160 |
| Sep 14, 2026 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | -0.46% | 1,579,200 |
| Sep 11, 2026 | 2.69 | 2.70 | 2.60 | 2.70 | 2.70 | -0.19% | 356,000 |
| Sep 10, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.64% | 1,396,000 |
| Sep 9, 2026 | 2.60 | 2.81 | 2.60 | 2.72 | 2.72 | 3.03% | 708,304 |
| Sep 8, 2026 | 2.61 | 2.76 | 2.57 | 2.64 | 2.64 | 0.96% | 4,434,296 |
| Sep 7, 2026 | 2.61 | 2.61 | 2.56 | 2.61 | 2.61 | -0.29% | 652,000 |
| Sep 4, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.10% | 2,292,000 |
| Sep 3, 2026 | 2.56 | 2.62 | 2.55 | 2.62 | 2.62 | 0.19% | 3,904,328 |
| Sep 2, 2026 | 2.60 | 2.62 | 2.50 | 2.61 | 2.61 | 0.38% | 3,640,000 |
| Sep 1, 2026 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -0.76% | 12,000 |
| Aug 31, 2026 | 2.61 | 2.62 | 2.57 | 2.62 | 2.62 | 0.10% | 2,480,000 |
| Aug 28, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | -0.19% | 492,000 |
| Aug 27, 2026 | 2.57 | 2.63 | 2.57 | 2.63 | 2.63 | 1.06% | 213,280 |
| Aug 26, 2026 | 2.61 | 2.62 | 2.58 | 2.60 | 2.60 | -0.67% | 904,320 |
| Aug 25, 2026 | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | 0.97% | 452,320 |
| Aug 24, 2026 | 2.60 | 2.60 | 2.56 | 2.59 | 2.59 | -0.38% | 608,008 |
| Aug 21, 2026 | 2.60 | 2.60 | 2.57 | 2.60 | 2.60 | 0.39% | 988,000 |
| Aug 20, 2026 | 2.55 | 2.60 | 2.55 | 2.59 | 2.59 | 0.48% | 2,460,176 |
| Aug 19, 2026 | 2.51 | 2.58 | 2.51 | 2.58 | 2.58 | -0.10% | 1,908,000 |
| Aug 18, 2026 | 2.52 | 2.58 | 2.41 | 2.58 | 2.58 | 0.98% | 1,152,000 |
| Aug 17, 2026 | 2.60 | 2.60 | 2.50 | 2.56 | 2.56 | -0.97% | 992,000 |
| Aug 14, 2026 | 2.55 | 2.60 | 2.51 | 2.58 | 2.58 | 2.08% | 2,800,224 |
| Aug 13, 2026 | 2.55 | 2.56 | 2.53 | 2.53 | 2.53 | -1.17% | 2,112,552 |
| Aug 12, 2026 | 2.49 | 2.56 | 2.48 | 2.56 | 2.56 | -0.49% | 1,036,000 |
| Aug 11, 2026 | 2.48 | 2.57 | 2.45 | 2.57 | 2.57 | 1.78% | 725,760 |
| Aug 10, 2026 | 2.46 | 2.55 | 2.46 | 2.53 | 2.53 | -1.37% | 172,000 |
| Aug 7, 2026 | 2.46 | 2.56 | 2.46 | 2.56 | 2.56 | 1.29% | 964,160 |
| Aug 6, 2026 | 2.36 | 2.54 | 2.29 | 2.53 | 2.53 | 4.44% | 2,452,000 |