Capinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.330	0.340	0.330	0.340	2.991	378,000
2023-02-21	0.345	0.345	0.340	0.340	2.991	318,000
2023-02-20	0.350	0.355	0.345	0.345	3.035	354,000
2023-02-17	0.340	0.355	0.340	0.350	3.079	138,000
2023-02-16	0.360	0.360	0.350	0.350	3.079	12,000
2023-02-15	0.360	0.360	0.350	0.360	3.167	90,000
2023-02-14	0.360	0.360	0.350	0.360	3.167	240,000
2023-02-13	0.380	0.390	0.360	0.360	3.167	768,000
2023-02-10	0.375	0.390	0.375	0.390	3.431	696,000
2023-02-09	0.380	0.390	0.370	0.385	3.387	3,354,000
2023-02-08	0.370	0.420	0.370	0.390	3.431	3,330,000
2023-02-07	0.370	0.370	0.345	0.360	3.167	1,026,000
2023-02-06	0.345	0.370	0.335	0.370	3.255	1,278,000
2023-02-03	0.340	0.340	0.340	0.340	2.991	0
2023-02-02	0.345	0.350	0.335	0.340	2.991	300,000
2023-02-01	0.335	0.340	0.325	0.340	2.991	366,000
2023-01-31	0.330	0.345	0.330	0.335	2.947	624,000
2023-01-30	0.330	0.345	0.325	0.325	2.859	552,000
2023-01-27	0.330	0.345	0.310	0.320	2.815	618,000
2023-01-26	0.300	0.340	0.300	0.330	2.903	450,000
2023-01-20	0.285	0.300	0.285	0.300	2.639	72,000
2023-01-19	0.295	0.295	0.295	0.295	2.595	0
2023-01-18	0.295	0.295	0.295	0.295	2.595	0
2023-01-17	0.290	0.295	0.290	0.295	2.595	264,000
2023-01-16	0.300	0.300	0.290	0.295	2.595	78,000
2023-01-13	0.295	0.295	0.295	0.295	2.595	54,000
2023-01-12	0.295	0.295	0.290	0.295	2.595	360,000
2023-01-11	0.290	0.295	0.290	0.295	2.595	66,000
2023-01-10	0.290	0.300	0.290	0.300	2.639	456,000
2023-01-09	0.285	0.295	0.285	0.285	2.507	696,000
2023-01-06	0.285	0.290	0.285	0.290	2.551	90,000
2023-01-05	0.290	0.290	0.285	0.290	2.551	138,000
2023-01-04	0.290	0.290	0.280	0.285	2.507	282,000
2023-01-03	0.280	0.280	0.275	0.280	2.463	12,000
2022-12-30	0.275	0.275	0.270	0.275	2.419	156,000
2022-12-29	0.290	0.290	0.275	0.275	2.419	12,000
2022-12-28	0.270	0.285	0.270	0.280	2.463	228,000
2022-12-23	0.275	0.275	0.275	0.275	2.419	0
2022-12-22	0.300	0.300	0.270	0.270	2.375	12,000
2022-12-21	0.280	0.290	0.270	0.270	2.375	96,000
2022-12-20	0.280	0.280	0.280	0.280	2.463	0
2022-12-19	0.280	0.280	0.280	0.280	2.463	0
2022-12-16	0.280	0.280	0.270	0.280	2.463	306,000
2022-12-15	0.275	0.295	0.275	0.295	2.595	192,000
2022-12-14	0.280	0.285	0.280	0.285	2.507	12,000
2022-12-13	0.285	0.295	0.280	0.280	2.463	132,000
2022-12-12	0.270	0.295	0.270	0.295	2.595	414,000
2022-12-09	0.270	0.270	0.265	0.270	2.375	342,000
2022-12-08	0.270	0.275	0.260	0.275	2.419	180,000
2022-12-07	0.305	0.310	0.275	0.275	2.419	54,000
2022-12-06	0.280	0.280	0.280	0.280	2.463	0
2022-12-05	0.275	0.280	0.275	0.280	2.463	276,000
2022-12-02	0.270	0.270	0.270	0.270	2.375	0
2022-12-01	0.270	0.275	0.260	0.270	2.375	678,000
2022-11-30	0.265	0.265	0.250	0.260	2.287	324,000
2022-11-29	0.260	0.270	0.260	0.270	2.375	12,000
2022-11-28	0.265	0.265	0.255	0.265	2.331	648,000
2022-11-25	0.265	0.280	0.265	0.270	2.375	576,000
2022-11-24	0.265	0.265	0.265	0.265	2.331	0
2022-11-23	0.265	0.265	0.265	0.265	2.331	0

← NewerPage 16 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.