Capinfo Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.600	1.700	1.600	1.700	1.700	20,000
2026-10-22	1.550	1.555	1.550	1.555	1.555	1,000
2026-10-21	1.545	1.545	1.545	1.545	1.545	2,771
2026-10-20	1.620	1.620	1.600	1.600	1.600	11,000
2026-10-16	1.620	1.620	1.620	1.620	1.620	0
2026-10-15	1.620	1.620	1.620	1.620	1.620	2,000
2026-10-14	1.630	1.630	1.630	1.630	1.630	365,000
2026-10-13	1.620	1.630	1.620	1.630	1.630	12,000
2026-10-12	1.680	1.680	1.680	1.680	1.680	0
2026-10-09	1.680	1.680	1.680	1.680	1.680	0
2026-10-08	1.680	1.680	1.680	1.680	1.680	0
2026-10-07	1.680	1.680	1.680	1.680	1.680	0
2026-10-06	1.680	1.680	1.680	1.680	1.680	0
2026-10-05	1.680	1.680	1.680	1.680	1.680	5,000
2026-10-02	1.675	1.680	1.675	1.680	1.680	341,000
2026-09-30	1.685	1.685	1.685	1.685	1.685	0
2026-09-29	1.600	1.690	1.600	1.685	1.685	185,600
2026-09-28	1.690	1.690	1.690	1.690	1.690	0
2026-09-25	1.690	1.690	1.690	1.690	1.690	0
2026-09-24	1.680	1.690	1.680	1.690	1.690	23,200
2026-09-23	1.695	1.695	1.680	1.685	1.685	36,600
2026-09-22	1.695	1.695	1.695	1.695	1.695	0
2026-09-21	1.695	1.695	1.695	1.695	1.695	23,000
2026-09-18	1.715	1.715	1.690	1.695	1.695	41,800
2026-09-17	1.685	1.695	1.685	1.695	1.695	4,200
2026-09-16	1.715	1.715	1.715	1.715	1.715	0
2026-09-15	1.715	1.715	1.695	1.715	1.715	19,600
2026-09-14	1.715	1.715	1.715	1.715	1.715	31,600
2026-09-11	1.710	1.715	1.710	1.715	1.715	3,000
2026-09-10	1.705	1.710	1.705	1.710	1.710	2,000
2026-09-09	1.720	1.750	1.720	1.750	1.750	4,000
2026-09-08	1.840	1.890	1.840	1.870	1.870	400
2026-09-07	1.870	1.870	1.710	1.870	1.870	400
2026-09-04	1.870	1.870	1.870	1.870	1.870	0
2026-09-03	1.840	1.890	1.840	1.870	1.870	93,000
2026-09-02	1.750	1.750	1.750	1.750	1.750	0
2026-09-01	1.690	1.750	1.690	1.750	1.750	3,000
2026-08-31	1.660	1.880	1.660	1.750	1.750	248,000
2026-08-28	1.665	1.665	1.665	1.665	1.665	0
2026-08-27	1.670	1.670	1.660	1.660	1.660	46,000
2026-08-26	1.780	1.780	1.700	1.700	1.700	100,000
2026-08-25	1.775	1.775	1.710	1.715	1.715	6,000
2026-08-24	1.730	1.780	1.730	1.775	1.775	53,800
2026-08-21	1.700	1.730	1.700	1.730	1.730	8,000
2026-08-20	1.700	1.730	1.700	1.730	1.730	8,000
2026-08-19	1.680	1.680	1.680	1.680	1.680	6,400
2026-08-18	1.745	1.745	1.700	1.700	1.700	181,000
2026-08-17	1.740	1.740	1.740	1.740	1.740	4,000
2026-08-14	1.750	1.750	1.720	1.730	1.730	66,000
2026-08-13	1.895	1.895	1.750	1.750	1.750	520,000
2026-08-12	1.875	1.875	1.860	1.860	1.860	85,600
2026-08-11	1.870	1.870	1.870	1.870	1.870	0
2026-08-10	1.860	1.900	1.860	1.870	1.870	182,000
2026-08-07	1.850	1.850	1.850	1.850	1.850	34,000
2026-08-06	1.840	1.840	1.840	1.840	1.840	0
2026-08-05	1.820	1.840	1.820	1.840	1.840	69,000
2026-08-04	1.780	1.820	1.780	1.820	1.820	65,000
2026-08-03	1.770	1.800	1.770	1.780	1.780	7,600
2026-07-31	1.810	1.810	1.800	1.800	1.800	50,200
2026-07-30	1.800	1.810	1.770	1.810	1.810	26,000

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0794 HKD
2025-06-24	0.0757 HKD
2023-06-20	0.0200 HKD
2022-06-21	0.0035 HKD
2021-06-22	0.0235 HKD
2020-06-23	0.0217 HKD
2019-06-25	0.0114 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.