Capital Finance Holdings Limited (HKG:8239)
Hong Kong · Delayed Price · Currency is HKD 20.64
+0.42 (2.08%)
Aug 14, 2026, 4:08 PM HKT
Capital Finance Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 20.38 | 20.82 | 20.10 | 20.64 | 20.64 | 2.08% | 350,028 |
| Aug 13, 2026 | 20.38 | 20.48 | 20.22 | 20.22 | 20.22 | -1.17% | 264,069 |
| Aug 12, 2026 | 19.91 | 20.48 | 19.83 | 20.46 | 20.46 | -0.49% | 129,500 |
| Aug 11, 2026 | 19.86 | 20.56 | 19.57 | 20.56 | 20.56 | 1.78% | 90,720 |
| Aug 10, 2026 | 19.68 | 20.36 | 19.68 | 20.20 | 20.20 | -1.37% | 21,500 |
| Aug 7, 2026 | 19.68 | 20.48 | 19.68 | 20.48 | 20.48 | 1.29% | 120,520 |
| Aug 6, 2026 | 18.90 | 20.28 | 18.35 | 20.22 | 20.22 | 4.44% | 306,500 |
| Aug 5, 2026 | 20.22 | 20.22 | 18.40 | 19.36 | 19.36 | -4.44% | 17,580 |
| Aug 4, 2026 | 20.08 | 20.28 | 19.18 | 20.26 | 20.26 | -0.30% | 316,500 |
| Aug 3, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.10% | 312 |
| Jul 31, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.10% | 325,526 |
| Jul 30, 2026 | 20.08 | 20.38 | 19.53 | 20.36 | 20.36 | 1.39% | 155,510 |
| Jul 29, 2026 | 18.28 | 20.10 | 18.28 | 20.08 | 20.08 | 10.27% | 119,000 |
| Jul 28, 2026 | 19.07 | 19.07 | 18.21 | 18.21 | 18.21 | -6.09% | 14,696 |
| Jul 27, 2026 | 19.48 | 19.98 | 19.20 | 19.39 | 19.39 | -3.82% | 120,566 |
| Jul 24, 2026 | 18.50 | 20.16 | 18.50 | 20.16 | 20.16 | 5.16% | 446,780 |
| Jul 23, 2026 | 19.01 | 19.17 | 19.00 | 19.17 | 19.17 | -2.24% | 2,000 |
| Jul 22, 2026 | 19.64 | 20.22 | 18.00 | 19.61 | 19.61 | 2.14% | 24,300 |
| Jul 21, 2026 | 18.99 | 19.20 | 18.30 | 19.20 | 19.20 | 1.00% | 14,600 |
| Jul 20, 2026 | 19.06 | 20.02 | 19.01 | 19.01 | 19.01 | -5.04% | 103,718 |
| Jul 17, 2026 | 18.95 | 20.02 | 18.00 | 20.02 | 20.02 | 5.54% | 110,552 |
| Jul 16, 2026 | 19.00 | 19.00 | 18.80 | 18.97 | 18.97 | -2.17% | 30,756 |
| Jul 15, 2026 | 18.00 | 19.39 | 18.00 | 19.39 | 19.39 | 3.30% | 3,620 |
| Jul 14, 2026 | 18.74 | 18.77 | 18.18 | 18.77 | 18.77 | -0.05% | 30,500 |
| Jul 13, 2026 | 19.98 | 19.98 | 18.20 | 18.78 | 18.78 | -5.44% | 18,500 |
| Jul 10, 2026 | 19.87 | 19.87 | 17.01 | 19.86 | 19.86 | 0.56% | 260,460 |
| Jul 9, 2026 | 19.97 | 19.97 | 19.97 | 19.75 | 19.75 | -1.10% | 552 |
| Jul 8, 2026 | 18.09 | 19.97 | 18.00 | 19.97 | 19.97 | 10.64% | 12,700 |
| Jul 7, 2026 | 19.00 | 19.00 | 18.05 | 18.05 | 18.05 | -9.75% | 8,000 |
| Jul 6, 2026 | 20.00 | 20.00 | 19.77 | 20.00 | 20.00 | - | 9,504 |
| Jul 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 500 |
| Jul 2, 2026 | 18.00 | 20.00 | 16.50 | 20.00 | 20.00 | 6.10% | 50,007 |
| Jun 30, 2026 | 18.50 | 18.85 | 18.20 | 18.85 | 18.85 | -1.72% | 232,504 |
| Jun 29, 2026 | 18.80 | 19.18 | 18.80 | 19.18 | 19.18 | 2.57% | 6,500 |
| Jun 26, 2026 | 19.18 | 19.19 | 18.20 | 18.70 | 18.70 | -2.60% | 10,494 |
| Jun 25, 2026 | 19.00 | 19.20 | 18.20 | 19.20 | 19.20 | -0.98% | 4,820 |
| Jun 24, 2026 | 19.01 | 19.39 | 18.80 | 19.39 | 19.39 | 0.52% | 7,540 |
| Jun 23, 2026 | 17.50 | 19.29 | 17.00 | 19.29 | 19.29 | 5.53% | 112,340 |
| Jun 22, 2026 | 17.00 | 18.28 | 17.00 | 18.28 | 18.28 | 5.54% | 80,724 |
| Jun 18, 2026 | 17.68 | 17.85 | 17.00 | 17.32 | 17.32 | -2.37% | 38,500 |
| Jun 17, 2026 | 17.80 | 17.80 | 17.60 | 17.74 | 17.74 | -0.28% | 121,548 |
| Jun 16, 2026 | 17.50 | 17.80 | 17.50 | 17.79 | 17.79 | 0.96% | 13,500 |
| Jun 15, 2026 | 17.30 | 17.66 | 17.30 | 17.62 | 17.62 | 1.85% | 174,500 |
| Jun 12, 2026 | 15.50 | 17.39 | 15.50 | 17.30 | 17.30 | 14.34% | 404,508 |
| Jun 11, 2026 | 15.50 | 15.50 | 14.70 | 15.13 | 15.13 | -2.39% | 12,500 |
| Jun 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.32% | 528 |
| Jun 9, 2026 | 15.75 | 16.20 | 15.74 | 16.20 | 16.20 | 2.86% | 11,504 |
| Jun 8, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -2.66% | 4 |
| Jun 5, 2026 | 14.80 | 16.18 | 14.80 | 16.18 | 16.18 | 8.66% | 61,500 |
| Jun 4, 2026 | 14.34 | 14.90 | 14.30 | 14.89 | 14.89 | 3.84% | 8,500 |