Capinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.290	0.315	0.290	0.315	2.929	42,000
2024-02-14	0.295	0.310	0.295	0.310	2.883	66,000
2024-02-09	0.290	0.300	0.260	0.295	2.743	612,000
2024-02-08	0.310	0.310	0.290	0.290	2.697	12,000
2024-02-07	0.300	0.305	0.300	0.305	2.836	30,000
2024-02-06	0.290	0.300	0.270	0.300	2.790	3,198,000
2024-02-05	0.290	0.310	0.290	0.305	2.836	126,000
2024-02-02	0.310	0.310	0.310	0.310	2.883	0
2024-02-01	0.305	0.315	0.305	0.315	2.929	60,000
2024-01-31	0.305	0.320	0.305	0.315	2.929	456,000
2024-01-30	0.310	0.315	0.310	0.315	2.929	840,000
2024-01-29	0.310	0.315	0.310	0.315	2.929	420,000
2024-01-26	0.310	0.310	0.310	0.310	2.883	60,000
2024-01-25	0.315	0.315	0.315	0.315	2.929	222,000
2024-01-24	0.310	0.315	0.310	0.315	2.929	18,000
2024-01-23	0.285	0.310	0.285	0.310	2.883	528,000
2024-01-22	0.310	0.320	0.310	0.310	2.883	600,000
2024-01-19	0.310	0.310	0.305	0.310	2.883	984,000
2024-01-18	0.285	0.305	0.285	0.305	2.836	30,000
2024-01-17	0.280	0.310	0.280	0.305	2.836	1,248,000
2024-01-16	0.295	0.295	0.270	0.285	2.650	3,018,000
2024-01-15	0.300	0.300	0.300	0.300	2.790	0
2024-01-12	0.300	0.300	0.300	0.300	2.790	102,000
2024-01-11	0.305	0.310	0.300	0.310	2.883	252,000
2024-01-10	0.305	0.305	0.300	0.305	2.836	438,000
2024-01-09	0.320	0.320	0.320	0.320	2.976	0
2024-01-08	0.320	0.320	0.320	0.320	2.976	0
2024-01-05	0.305	0.320	0.305	0.320	2.976	120,000
2024-01-04	0.315	0.315	0.310	0.310	2.883	378,000
2024-01-03	0.305	0.305	0.305	0.305	2.836	0
2024-01-02	0.315	0.315	0.305	0.305	2.836	192,000
2023-12-29	0.315	0.325	0.315	0.325	3.022	54,000
2023-12-28	0.310	0.315	0.305	0.315	2.929	36,000
2023-12-27	0.310	0.310	0.300	0.310	2.883	744,000
2023-12-22	0.305	0.305	0.305	0.305	2.836	24,000
2023-12-21	0.305	0.305	0.305	0.305	2.836	18,000
2023-12-20	0.320	0.320	0.320	0.320	2.976	0
2023-12-19	0.320	0.320	0.320	0.320	2.976	0
2023-12-18	0.325	0.325	0.315	0.320	2.976	108,000
2023-12-15	0.315	0.315	0.305	0.305	2.836	708,000
2023-12-14	0.310	0.310	0.300	0.300	2.790	96,000
2023-12-13	0.305	0.305	0.300	0.300	2.790	330,000
2023-12-12	0.320	0.320	0.305	0.315	2.929	1,308,000
2023-12-11	0.305	0.320	0.305	0.320	2.976	54,000
2023-12-08	0.305	0.320	0.300	0.320	2.976	786,000
2023-12-07	0.310	0.310	0.300	0.300	2.790	18,000
2023-12-06	0.315	0.315	0.300	0.305	2.836	168,000
2023-12-05	0.310	0.315	0.290	0.300	2.790	198,000
2023-12-04	0.310	0.325	0.305	0.325	3.022	348,000
2023-12-01	0.310	0.320	0.305	0.305	2.836	192,000
2023-11-30	0.320	0.320	0.310	0.320	2.976	42,000
2023-11-29	0.315	0.315	0.310	0.310	2.883	48,000
2023-11-28	0.320	0.325	0.310	0.310	2.883	108,000
2023-11-27	0.320	0.320	0.320	0.320	2.976	0
2023-11-24	0.320	0.320	0.320	0.320	2.976	174,000
2023-11-23	0.320	0.320	0.320	0.320	2.976	0
2023-11-22	0.325	0.325	0.315	0.320	2.976	90,000
2023-11-21	0.325	0.325	0.325	0.325	3.022	0
2023-11-20	0.310	0.325	0.310	0.325	3.022	210,000
2023-11-17	0.320	0.320	0.310	0.310	2.883	72,000

← NewerPage 12 of 21 · 1,229 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.