Capital Finance Holdings Limited (HKG:8239)
Hong Kong · Delayed Price · Currency is HKD 26.14
+0.28 (1.08%)
Sep 25, 2026, 4:08 PM HKT
Capital Finance Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 26.98 | 28.56 | 25.82 | 26.14 | 26.14 | 1.08% | 128,660 |
| Sep 24, 2026 | 24.20 | 26.52 | 24.20 | 25.86 | 25.86 | 0.54% | 197,147 |
| Sep 23, 2026 | 23.04 | 25.72 | 23.02 | 25.72 | 25.72 | 12.12% | 40,500 |
| Sep 22, 2026 | 22.14 | 25.00 | 22.10 | 22.94 | 22.94 | 4.46% | 65,500 |
| Sep 21, 2026 | 21.92 | 25.50 | 21.90 | 21.96 | 21.96 | 0.73% | 214,280 |
| Sep 18, 2026 | 22.20 | 24.28 | 21.80 | 21.80 | 21.80 | 0.83% | 88,004 |
| Sep 17, 2026 | 21.50 | 23.38 | 21.50 | 21.62 | 21.62 | 0.46% | 89,000 |
| Sep 16, 2026 | 21.98 | 22.00 | 21.20 | 21.52 | 21.52 | -0.92% | 257,500 |
| Sep 15, 2026 | 21.46 | 22.40 | 21.46 | 21.72 | 21.72 | 1.21% | 129,020 |
| Sep 14, 2026 | 21.90 | 21.90 | 21.46 | 21.46 | 21.46 | -0.46% | 197,400 |
| Sep 11, 2026 | 21.54 | 21.56 | 20.82 | 21.56 | 21.56 | -0.19% | 44,500 |
| Sep 10, 2026 | 21.72 | 21.74 | 21.58 | 21.60 | 21.60 | -0.64% | 174,500 |
| Sep 9, 2026 | 20.82 | 22.50 | 20.78 | 21.74 | 21.74 | 3.03% | 88,538 |
| Sep 8, 2026 | 20.90 | 22.08 | 20.56 | 21.10 | 21.10 | 0.96% | 554,287 |
| Sep 7, 2026 | 20.90 | 20.90 | 20.50 | 20.90 | 20.90 | -0.29% | 81,500 |
| Sep 4, 2026 | 20.94 | 20.98 | 20.94 | 20.96 | 20.96 | 0.10% | 286,500 |
| Sep 3, 2026 | 20.44 | 20.94 | 20.36 | 20.94 | 20.94 | 0.19% | 488,041 |
| Sep 2, 2026 | 20.82 | 20.98 | 20.02 | 20.90 | 20.90 | 0.38% | 455,000 |
| Sep 1, 2026 | 20.92 | 20.92 | 20.82 | 20.82 | 20.82 | -0.76% | 1,500 |
| Aug 31, 2026 | 20.84 | 20.98 | 20.58 | 20.98 | 20.98 | 0.10% | 310,000 |
| Aug 28, 2026 | 20.80 | 20.96 | 20.80 | 20.96 | 20.96 | -0.19% | 61,500 |
| Aug 27, 2026 | 20.52 | 21.00 | 20.52 | 21.00 | 21.00 | 1.06% | 26,660 |
| Aug 26, 2026 | 20.88 | 20.96 | 20.60 | 20.78 | 20.78 | -0.67% | 113,040 |
| Aug 25, 2026 | 20.72 | 20.94 | 20.70 | 20.92 | 20.92 | 0.97% | 56,540 |
| Aug 24, 2026 | 20.80 | 20.80 | 20.50 | 20.72 | 20.72 | -0.38% | 76,001 |
| Aug 21, 2026 | 20.78 | 20.80 | 20.54 | 20.80 | 20.80 | 0.39% | 123,500 |
| Aug 20, 2026 | 20.42 | 20.80 | 20.40 | 20.72 | 20.72 | 0.48% | 307,522 |
| Aug 19, 2026 | 20.10 | 20.64 | 20.10 | 20.62 | 20.62 | -0.10% | 238,500 |
| Aug 18, 2026 | 20.12 | 20.66 | 19.30 | 20.64 | 20.64 | 0.98% | 144,000 |
| Aug 17, 2026 | 20.80 | 20.80 | 20.02 | 20.44 | 20.44 | -0.97% | 124,000 |
| 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 |