Capital Finance Holdings Limited (HKG:8239)
Hong Kong · Delayed Price · Currency is HKD 3.855
+0.025 (0.65%)
Nov 10, 2026, 3:57 PM HKT
Capital Finance Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | 0.65% | 25,500 |
| Nov 9, 2026 | 3.82 | 3.93 | 3.80 | 3.83 | 3.83 | 0.52% | 1,382,000 |
| Nov 6, 2026 | 3.80 | 3.81 | 3.70 | 3.81 | 3.81 | 0.26% | 672,620 |
| Nov 5, 2026 | 3.76 | 3.86 | 3.76 | 3.80 | 3.80 | 1.60% | 220,000 |
| Nov 4, 2026 | 3.73 | 3.80 | 3.72 | 3.74 | 3.74 | 0.40% | 2,265,340 |
| Nov 3, 2026 | 3.72 | 3.76 | 3.72 | 3.73 | 3.73 | 0.27% | 754,384 |
| Nov 2, 2026 | 3.73 | 3.88 | 3.71 | 3.72 | 3.72 | -0.40% | 1,939,108 |
| Oct 30, 2026 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | 0.95% | 20,820 |
| Oct 29, 2026 | 3.71 | 3.71 | 3.63 | 3.70 | 3.70 | - | 75,780 |
| Oct 28, 2026 | 3.69 | 3.75 | 3.69 | 3.70 | 3.70 | - | 80,160 |
| Oct 27, 2026 | 3.70 | 3.85 | 3.61 | 3.70 | 3.70 | 2.50% | 300,064 |
| Oct 26, 2026 | 3.54 | 3.70 | 3.53 | 3.61 | 3.61 | 1.98% | 401,500 |
| Oct 23, 2026 | 3.48 | 3.57 | 3.35 | 3.54 | 3.54 | 1.58% | 819,500 |
| Oct 22, 2026 | 3.59 | 3.59 | 3.29 | 3.48 | 3.48 | -0.14% | 2,112,000 |
| Oct 21, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.95% | - |
| Oct 20, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.88% | - |
| Oct 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.34% | - |
| 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 |