Capital Finance Holdings Limited (HKG:8239)
Hong Kong · Delayed Price · Currency is HKD 18.99
-0.40 (-2.06%)
Jul 16, 2026, 10:33 AM HKT
Capital Finance Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 14.35 | 14.35 | 13.50 | 14.34 | 14.34 | -0.07% | 18,200 |
| Jun 2, 2026 | 15.00 | 15.00 | 14.30 | 14.35 | 14.35 | -4.33% | 7,842 |
| 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 |