Capinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.200	2.200	2.200	2.200	2.046	0
2024-08-09	2.060	2.200	2.050	2.200	2.046	26,000
2024-08-08	2.100	2.100	2.100	2.100	1.953	7,000
2024-08-07	2.110	2.110	2.110	2.110	1.962	0
2024-08-06	2.110	2.110	2.110	2.110	1.962	0
2024-08-05	2.110	2.110	2.110	2.110	1.962	0
2024-08-02	2.170	2.170	2.090	2.110	1.962	14,000
2024-08-01	2.300	2.300	2.030	2.060	1.916	119,000
2024-07-31	2.380	2.380	2.380	2.380	2.213	0
2024-07-30	2.300	2.350	2.290	2.350	2.185	16,000
2024-07-29	2.110	2.250	2.110	2.250	2.092	1,200
2024-07-26	2.210	2.220	2.210	2.220	2.065	15,000
2024-07-25	2.310	2.310	2.210	2.210	2.055	30,200
2024-07-24	2.100	2.300	2.100	2.300	2.139	4,000
2024-07-23	2.410	2.450	2.320	2.320	2.158	98,000
2024-07-22	2.350	2.350	2.350	2.350	2.185	0
2024-07-19	2.340	2.350	2.340	2.350	2.185	162,000
2024-07-18	2.350	2.350	2.350	2.350	2.185	1,000
2024-07-17	2.340	2.350	2.340	2.350	2.185	15,800
2024-07-16	2.590	2.590	2.560	2.560	2.381	5,000
2024-07-15	2.480	2.480	2.480	2.480	2.306	0
2024-07-12	2.520	2.590	2.280	2.490	2.316	3,000
2024-07-11	2.090	2.350	2.090	2.200	2.046	40,200
2024-07-10	2.330	2.350	2.320	2.320	2.158	44,400
2024-07-09	2.490	2.490	2.490	2.490	2.316	0
2024-07-08	2.490	2.490	2.490	2.490	2.316	0
2024-07-05	2.490	2.500	2.490	2.490	2.316	33,000
2024-07-04	2.400	2.490	2.400	2.490	2.316	5,400
2024-07-03	2.500	2.500	2.500	2.500	2.325	0
2024-07-02	2.300	2.500	2.300	2.500	2.325	3,600
2024-06-28	2.300	2.780	2.300	2.650	2.464	2,400
2024-06-27	0.240	0.249	0.240	0.248	2.306	150,000
2024-06-26	0.240	0.249	0.238	0.249	2.316	420,000
2024-06-25	0.231	0.247	0.230	0.246	2.288	642,000
2024-06-24	0.245	0.248	0.240	0.240	2.232	48,000
2024-06-21	0.240	0.249	0.238	0.249	2.316	468,000
2024-06-20	0.235	0.238	0.235	0.238	2.213	306,000
2024-06-19	0.238	0.238	0.237	0.237	2.204	126,000
2024-06-18	0.245	0.245	0.238	0.238	2.213	30,000
2024-06-17	0.236	0.238	0.236	0.238	2.213	78,000
2024-06-14	0.248	0.248	0.240	0.240	2.232	330,000
2024-06-13	0.250	0.250	0.250	0.250	2.325	42,000
2024-06-12	0.250	0.250	0.250	0.250	2.325	162,000
2024-06-11	0.250	0.255	0.250	0.250	2.325	180,000
2024-06-07	0.238	0.250	0.238	0.250	2.325	138,000
2024-06-06	0.234	0.245	0.234	0.245	2.278	180,000
2024-06-05	0.235	0.235	0.235	0.235	2.185	6,000
2024-06-04	0.245	0.245	0.245	0.245	2.278	0
2024-06-03	0.255	0.255	0.240	0.245	2.278	960,000
2024-05-31	0.250	0.255	0.250	0.255	2.371	186,000
2024-05-30	0.250	0.250	0.250	0.250	2.325	0
2024-05-29	0.250	0.250	0.250	0.250	2.325	24,000
2024-05-28	0.245	0.249	0.244	0.249	2.316	60,000
2024-05-27	0.244	0.249	0.243	0.249	2.316	42,000
2024-05-24	0.243	0.243	0.243	0.243	2.260	120,000
2024-05-23	0.250	0.255	0.249	0.250	2.325	1,260,000
2024-05-22	0.255	0.255	0.250	0.255	2.371	618,000
2024-05-21	0.265	0.265	0.255	0.260	2.418	72,000
2024-05-20	0.260	0.265	0.260	0.260	2.418	1,374,000
2024-05-17	0.280	0.280	0.250	0.255	2.371	3,630,000

← NewerPage 10 of 21 · 1,234 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.