Capital Finance Holdings Limited (HKG:8239)
Hong Kong · Delayed Price · Currency is HKD 20.96
+0.02 (0.10%)
Sep 4, 2026, 4:08 PM HKT
Capital Finance Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |