Capital Finance Holdings Limited (HKG:8239)
Hong Kong · Delayed Price · Currency is HKD 15.00
+0.40 (2.74%)
Jun 1, 2026, 4:08 PM HKT
Capital Finance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 15.00 | 15.60 | 15.00 | 15.00 | 15.00 | 2.74% | 9,500 |
| May 29, 2026 | 14.36 | 16.10 | 14.36 | 14.60 | 14.60 | 0.69% | 32,992 |
| May 28, 2026 | 14.20 | 14.63 | 14.10 | 14.50 | 14.50 | 2.11% | 6,260 |
| May 27, 2026 | 14.40 | 14.45 | 14.40 | 14.20 | 14.20 | -1.73% | 10,516 |
| May 26, 2026 | 14.70 | 14.71 | 12.30 | 14.45 | 14.45 | -6.71% | 30,000 |
| May 22, 2026 | 15.10 | 15.49 | 15.10 | 15.49 | 15.49 | 2.58% | 30,568 |
| May 21, 2026 | 14.90 | 15.26 | 14.90 | 15.10 | 15.10 | 1.34% | 20,000 |
| May 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| May 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.55% | 10,000 |
| May 18, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | - |
| May 15, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.66% | 50,000 |
| May 14, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - | - |
| May 13, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.27% | 30,004 |
| May 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 46 |
| May 11, 2026 | 15.08 | 15.08 | 15.08 | 15.00 | 15.00 | -0.60% | 10,000 |
| May 8, 2026 | 15.19 | 15.19 | 15.19 | 15.09 | 15.09 | 2.03% | 40,000 |
| May 7, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.07% | - |
| May 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 200 |
| May 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.53% | 8 |
| May 4, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.74% | 10,000 |
| Apr 30, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.92% | 10,000 |
| Apr 29, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | - |
| Apr 28, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.41% | 350,000 |
| Apr 27, 2026 | 14.00 | 14.65 | 14.00 | 14.65 | 14.65 | 3.83% | 262,018 |
| Apr 24, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - | 2,040 |
| Apr 23, 2026 | 13.86 | 14.11 | 13.63 | 14.11 | 14.11 | 1.80% | 497,540 |
| Apr 22, 2026 | 13.95 | 13.95 | 13.70 | 13.86 | 13.86 | 0.51% | 280,700 |
| Apr 21, 2026 | 13.70 | 13.80 | 13.70 | 13.79 | 13.79 | -0.07% | 160,422 |
| Apr 20, 2026 | 13.61 | 13.98 | 13.61 | 13.80 | 13.80 | 1.40% | 20,000 |
| Apr 17, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.07% | 12 |
| Apr 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,053 |
| Apr 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 14, 2026 | 13.41 | 13.68 | 13.30 | 13.60 | 13.60 | 1.49% | 37,000 |
| Apr 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.30% | 15,660 |
| Apr 10, 2026 | 13.43 | 13.44 | 13.43 | 13.44 | 13.44 | 0.83% | 130,000 |
| Apr 9, 2026 | 13.32 | 13.33 | 13.32 | 13.33 | 13.33 | 0.23% | 170,020 |
| Apr 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 20,000 |
| Apr 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Apr 1, 2026 | 13.28 | 13.30 | 13.28 | 13.30 | 13.30 | 0.30% | 90,947 |
| Mar 31, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.08% | 40,000 |
| Mar 30, 2026 | 13.20 | 13.27 | 13.20 | 13.27 | 13.27 | 0.23% | 370,000 |
| 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 |