Capinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.335	0.335	0.330	0.330	2.903	396,000
2023-05-22	0.350	0.350	0.345	0.345	3.035	78,000
2023-05-19	0.345	0.345	0.345	0.345	3.035	12,000
2023-05-18	0.345	0.345	0.345	0.345	3.035	84,000
2023-05-17	0.335	0.345	0.335	0.345	3.035	534,000
2023-05-16	0.335	0.335	0.335	0.335	2.947	66,000
2023-05-15	0.350	0.350	0.335	0.335	2.947	312,000
2023-05-12	0.340	0.340	0.340	0.340	2.991	66,000
2023-05-11	0.340	0.340	0.340	0.340	2.991	0
2023-05-10	0.350	0.350	0.340	0.340	2.991	288,000
2023-05-09	0.345	0.345	0.345	0.345	3.035	0
2023-05-08	0.345	0.345	0.345	0.345	3.035	0
2023-05-05	0.340	0.350	0.340	0.340	2.991	426,000
2023-05-04	0.345	0.350	0.340	0.350	3.079	30,000
2023-05-03	0.340	0.340	0.335	0.335	2.947	288,000
2023-05-02	0.360	0.360	0.350	0.350	3.079	18,000
2023-04-28	0.350	0.350	0.340	0.350	3.079	990,000
2023-04-27	0.360	0.360	0.360	0.360	3.167	0
2023-04-26	0.360	0.360	0.360	0.360	3.167	0
2023-04-25	0.370	0.370	0.360	0.360	3.167	90,000
2023-04-24	0.385	0.385	0.370	0.370	3.255	54,000
2023-04-21	0.380	0.380	0.370	0.380	3.343	60,000
2023-04-20	0.380	0.385	0.375	0.380	3.343	570,000
2023-04-19	0.390	0.390	0.390	0.390	3.431	0
2023-04-18	0.380	0.390	0.375	0.390	3.431	84,000
2023-04-17	0.380	0.385	0.380	0.380	3.343	228,000
2023-04-14	0.390	0.405	0.380	0.390	3.431	864,000
2023-04-13	0.380	0.385	0.375	0.375	3.299	288,000
2023-04-12	0.385	0.385	0.380	0.380	3.343	198,000
2023-04-11	0.390	0.395	0.385	0.390	3.431	426,000
2023-04-06	0.385	0.405	0.385	0.390	3.431	558,000
2023-04-04	0.380	0.400	0.380	0.390	3.431	1,068,000
2023-04-03	0.360	0.380	0.340	0.380	3.343	1,374,000
2023-03-31	0.370	0.370	0.360	0.360	3.167	156,000
2023-03-30	0.360	0.365	0.360	0.365	3.211	24,000
2023-03-29	0.375	0.380	0.370	0.370	3.255	204,000
2023-03-28	0.360	0.375	0.360	0.375	3.299	576,000
2023-03-27	0.350	0.380	0.350	0.360	3.167	1,602,000
2023-03-24	0.335	0.350	0.325	0.350	3.079	918,000
2023-03-23	0.340	0.340	0.340	0.340	2.991	66,000
2023-03-22	0.345	0.345	0.340	0.340	2.991	30,000
2023-03-21	0.360	0.360	0.340	0.340	2.991	12,000
2023-03-20	0.335	0.345	0.335	0.345	3.035	30,000
2023-03-17	0.350	0.350	0.335	0.335	2.947	720,000
2023-03-16	0.335	0.355	0.335	0.355	3.123	168,000
2023-03-15	0.340	0.340	0.335	0.335	2.947	366,000
2023-03-14	0.345	0.345	0.335	0.335	2.947	180,000
2023-03-13	0.340	0.365	0.335	0.360	3.167	318,000
2023-03-10	0.340	0.340	0.340	0.340	2.991	132,000
2023-03-09	0.350	0.350	0.340	0.340	2.991	732,000
2023-03-08	0.350	0.365	0.345	0.360	3.167	144,000
2023-03-07	0.370	0.370	0.345	0.350	3.079	318,000
2023-03-06	0.360	0.370	0.355	0.370	3.255	1,050,000
2023-03-03	0.350	0.365	0.345	0.365	3.211	882,000
2023-03-02	0.370	0.370	0.355	0.355	3.123	72,000
2023-03-01	0.365	0.370	0.350	0.370	3.255	660,000
2023-02-28	0.320	0.365	0.320	0.365	3.211	870,000
2023-02-27	0.325	0.325	0.325	0.325	2.859	18,000
2023-02-24	0.340	0.340	0.330	0.330	2.903	192,000
2023-02-23	0.335	0.340	0.325	0.340	2.991	360,000

← NewerPage 15 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.