Capinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.320	0.320	0.320	0.320	2.976	924,000
2023-08-17	0.325	0.325	0.320	0.320	2.976	282,000
2023-08-16	0.320	0.330	0.315	0.330	3.069	96,000
2023-08-15	0.315	0.325	0.315	0.325	3.022	90,000
2023-08-14	0.315	0.315	0.305	0.315	2.929	1,734,000
2023-08-11	0.325	0.370	0.315	0.320	2.976	4,548,000
2023-08-10	0.325	0.335	0.315	0.325	3.022	1,548,000
2023-08-09	0.350	0.350	0.335	0.335	3.115	2,478,000
2023-08-08	0.355	0.355	0.355	0.355	3.301	0
2023-08-07	0.360	0.360	0.355	0.355	3.301	486,000
2023-08-04	0.365	0.370	0.360	0.360	3.348	432,000
2023-08-03	0.365	0.365	0.360	0.365	3.394	192,000
2023-08-02	0.365	0.370	0.365	0.365	3.394	18,000
2023-08-01	0.365	0.365	0.360	0.365	3.394	234,000
2023-07-31	0.365	0.375	0.365	0.365	3.394	168,000
2023-07-28	0.365	0.365	0.365	0.365	3.394	126,000
2023-07-27	0.360	0.370	0.360	0.370	3.441	342,000
2023-07-26	0.365	0.365	0.365	0.365	3.394	156,000
2023-07-25	0.360	0.370	0.360	0.365	3.394	312,000
2023-07-24	0.360	0.360	0.360	0.360	3.348	210,000
2023-07-21	0.360	0.360	0.360	0.360	3.348	0
2023-07-20	0.360	0.360	0.360	0.360	3.348	306,000
2023-07-19	0.360	0.360	0.360	0.360	3.348	0
2023-07-18	0.360	0.360	0.360	0.360	3.348	18,000
2023-07-14	0.360	0.375	0.360	0.360	3.348	306,000
2023-07-13	0.355	0.375	0.355	0.365	3.394	336,000
2023-07-12	0.380	0.380	0.355	0.355	3.301	30,000
2023-07-11	0.365	0.380	0.355	0.355	3.301	72,000
2023-07-10	0.370	0.380	0.355	0.355	3.301	312,000
2023-07-07	0.355	0.365	0.355	0.355	3.301	96,000
2023-07-06	0.355	0.380	0.355	0.355	3.301	204,000
2023-07-05	0.360	0.360	0.355	0.355	3.301	378,000
2023-07-04	0.370	0.385	0.365	0.365	3.394	768,000
2023-07-03	0.370	0.370	0.355	0.360	3.348	462,000
2023-06-30	0.385	0.385	0.360	0.365	3.394	1,272,000
2023-06-29	0.360	0.360	0.355	0.360	3.348	462,000
2023-06-28	0.350	0.365	0.350	0.360	3.348	882,000
2023-06-27	0.345	0.355	0.345	0.355	3.301	366,000
2023-06-26	0.360	0.360	0.340	0.345	3.208	60,000
2023-06-23	0.355	0.355	0.350	0.350	3.255	654,000
2023-06-21	0.355	0.360	0.355	0.360	3.348	852,000
2023-06-20	0.350	0.360	0.350	0.355	3.301	462,000
2023-06-19	0.360	0.375	0.360	0.370	3.255	444,000
2023-06-16	0.355	0.365	0.355	0.365	3.211	180,000
2023-06-15	0.355	0.355	0.355	0.355	3.123	0
2023-06-14	0.360	0.370	0.355	0.355	3.123	1,128,000
2023-06-13	0.345	0.345	0.345	0.345	3.035	0
2023-06-12	0.345	0.360	0.340	0.345	3.035	204,000
2023-06-09	0.340	0.345	0.340	0.345	3.035	342,000
2023-06-08	0.340	0.340	0.340	0.340	2.991	12,000
2023-06-07	0.345	0.345	0.330	0.330	2.903	414,000
2023-06-06	0.340	0.340	0.340	0.340	2.991	0
2023-06-05	0.340	0.340	0.340	0.340	2.991	60,000
2023-06-02	0.360	0.360	0.340	0.340	2.991	150,000
2023-06-01	0.360	0.360	0.335	0.360	3.167	288,000
2023-05-31	0.340	0.350	0.340	0.350	3.079	1,014,000
2023-05-30	0.360	0.360	0.360	0.360	3.167	0
2023-05-29	0.335	0.360	0.335	0.360	3.167	48,000
2023-05-25	0.340	0.340	0.335	0.335	2.947	216,000
2023-05-24	0.315	0.340	0.315	0.340	2.991	354,000

← NewerPage 14 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.