Capinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.320	0.320	0.320	0.320	2.976	0
2023-11-15	0.320	0.320	0.320	0.320	2.976	0
2023-11-14	0.320	0.320	0.320	0.320	2.976	90,000
2023-11-13	0.315	0.320	0.315	0.320	2.976	198,001
2023-11-10	0.315	0.320	0.305	0.310	2.883	156,000
2023-11-09	0.330	0.330	0.310	0.320	2.976	30,000
2023-11-08	0.320	0.320	0.320	0.320	2.976	0
2023-11-07	0.325	0.325	0.320	0.320	2.976	24,000
2023-11-06	0.340	0.340	0.310	0.325	3.022	822,000
2023-11-03	0.340	0.340	0.340	0.340	3.162	0
2023-11-02	0.340	0.340	0.340	0.340	3.162	0
2023-11-01	0.340	0.340	0.340	0.340	3.162	0
2023-10-31	0.340	0.340	0.340	0.340	3.162	0
2023-10-30	0.335	0.340	0.310	0.340	3.162	198,000
2023-10-27	0.320	0.320	0.320	0.320	2.976	0
2023-10-26	0.310	0.320	0.310	0.320	2.976	198,000
2023-10-25	0.320	0.320	0.310	0.310	2.883	36,000
2023-10-24	0.320	0.320	0.320	0.320	2.976	0
2023-10-20	0.320	0.320	0.305	0.320	2.976	84,000
2023-10-19	0.315	0.315	0.305	0.315	2.929	126,000
2023-10-18	0.315	0.320	0.310	0.320	2.976	216,000
2023-10-17	0.330	0.345	0.325	0.340	3.162	96,000
2023-10-16	0.315	0.315	0.315	0.315	2.929	6,000
2023-10-13	0.340	0.340	0.310	0.310	2.883	30,000
2023-10-12	0.340	0.340	0.340	0.340	3.162	0
2023-10-11	0.320	0.345	0.320	0.345	3.208	72,000
2023-10-10	0.320	0.320	0.300	0.320	2.976	606,000
2023-10-09	0.340	0.340	0.325	0.340	3.162	348,000
2023-10-06	0.330	0.330	0.330	0.330	3.069	0
2023-10-05	0.330	0.330	0.330	0.330	3.069	0
2023-10-04	0.335	0.335	0.330	0.330	3.069	516,000
2023-10-03	0.345	0.345	0.335	0.335	3.115	372,000
2023-09-29	0.355	0.365	0.345	0.345	3.208	180,000
2023-09-28	0.355	0.355	0.355	0.355	3.301	150,000
2023-09-27	0.345	0.355	0.345	0.350	3.255	1,014,000
2023-09-26	0.350	0.360	0.335	0.350	3.255	396,000
2023-09-25	0.340	0.345	0.340	0.345	3.208	48,000
2023-09-22	0.335	0.340	0.335	0.340	3.162	222,000
2023-09-21	0.335	0.345	0.335	0.345	3.208	108,000
2023-09-20	0.340	0.340	0.335	0.335	3.115	570,000
2023-09-19	0.335	0.345	0.335	0.340	3.162	336,000
2023-09-18	0.320	0.340	0.320	0.340	3.162	336,000
2023-09-15	0.335	0.335	0.325	0.325	3.022	156,000
2023-09-14	0.335	0.335	0.335	0.335	3.115	0
2023-09-13	0.330	0.335	0.330	0.335	3.115	372,000
2023-09-12	0.340	0.340	0.340	0.340	3.162	0
2023-09-11	0.330	0.345	0.325	0.340	3.162	384,000
2023-09-07	0.330	0.330	0.325	0.330	3.069	630,000
2023-09-06	0.345	0.345	0.325	0.340	3.162	582,000
2023-09-05	0.320	0.350	0.320	0.340	3.162	888,000
2023-09-04	0.310	0.340	0.310	0.340	3.162	294,000
2023-08-31	0.325	0.325	0.300	0.315	2.929	1,308,000
2023-08-30	0.315	0.315	0.315	0.315	2.929	0
2023-08-29	0.310	0.315	0.305	0.315	2.929	402,000
2023-08-28	0.300	0.325	0.300	0.310	2.883	1,620,000
2023-08-25	0.310	0.315	0.300	0.305	2.836	1,338,000
2023-08-24	0.305	0.305	0.305	0.305	2.836	0
2023-08-23	0.315	0.315	0.305	0.305	2.836	660,000
2023-08-22	0.315	0.315	0.315	0.315	2.929	0
2023-08-21	0.320	0.320	0.310	0.310	2.883	768,000

← NewerPage 13 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.