Capinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.300	0.320	0.300	0.320	2.815	72,000
2022-08-25	0.310	0.310	0.310	0.310	2.727	0
2022-08-24	0.310	0.310	0.310	0.310	2.727	60,000
2022-08-23	0.300	0.310	0.300	0.310	2.727	138,000
2022-08-22	0.315	0.315	0.315	0.315	2.771	0
2022-08-19	0.315	0.315	0.315	0.315	2.771	0
2022-08-18	0.315	0.315	0.315	0.315	2.771	0
2022-08-17	0.315	0.315	0.315	0.315	2.771	0
2022-08-16	0.315	0.315	0.315	0.315	2.771	0
2022-08-15	0.295	0.315	0.290	0.315	2.771	90,000
2022-08-12	0.310	0.310	0.305	0.305	2.683	432,000
2022-08-11	0.320	0.320	0.320	0.320	2.815	426,000
2022-08-10	0.305	0.315	0.305	0.315	2.771	66,000
2022-08-09	0.320	0.320	0.320	0.320	2.815	594,000
2022-08-08	0.310	0.320	0.310	0.320	2.815	66,000
2022-08-05	0.310	0.310	0.310	0.310	2.727	0
2022-08-04	0.305	0.310	0.305	0.310	2.727	18,000
2022-08-03	0.305	0.320	0.305	0.320	2.815	18,000
2022-08-02	0.310	0.315	0.300	0.315	2.771	822,000
2022-08-01	0.315	0.315	0.315	0.315	2.771	54,000
2022-07-29	0.310	0.315	0.300	0.315	2.771	174,000
2022-07-28	0.315	0.315	0.315	0.315	2.771	0
2022-07-27	0.315	0.315	0.315	0.315	2.771	0
2022-07-26	0.310	0.315	0.310	0.315	2.771	204,000
2022-07-25	0.315	0.315	0.300	0.310	2.727	408,000
2022-07-22	0.315	0.315	0.315	0.315	2.771	0
2022-07-21	0.315	0.315	0.310	0.315	2.771	84,000
2022-07-20	0.315	0.315	0.315	0.315	2.771	0
2022-07-19	0.315	0.315	0.315	0.315	2.771	0
2022-07-18	0.315	0.315	0.315	0.315	2.771	120,000
2022-07-15	0.315	0.315	0.310	0.315	2.771	150,000
2022-07-14	0.315	0.315	0.315	0.315	2.771	0
2022-07-13	0.315	0.315	0.315	0.315	2.771	0
2022-07-12	0.315	0.315	0.315	0.315	2.771	0
2022-07-11	0.315	0.315	0.310	0.315	2.771	210,000
2022-07-08	0.310	0.315	0.310	0.315	2.771	96,000
2022-07-07	0.320	0.320	0.310	0.320	2.815	282,000
2022-07-06	0.325	0.325	0.325	0.325	2.859	0
2022-07-05	0.325	0.325	0.325	0.325	2.859	0
2022-07-04	0.325	0.325	0.325	0.325	2.859	84,000
2022-06-30	0.325	0.325	0.315	0.325	2.859	132,000
2022-06-29	0.325	0.345	0.325	0.325	2.859	546,000
2022-06-28	0.325	0.335	0.325	0.335	2.947	144,000
2022-06-27	0.325	0.335	0.315	0.325	2.859	606,000
2022-06-24	0.330	0.330	0.330	0.330	2.903	0
2022-06-23	0.325	0.345	0.320	0.330	2.903	306,000
2022-06-22	0.310	0.320	0.310	0.320	2.815	102,000
2022-06-21	0.307	0.307	0.307	0.307	2.701	0
2022-06-20	0.310	0.310	0.310	0.310	2.696	0
2022-06-17	0.310	0.310	0.310	0.310	2.696	24,000
2022-06-16	0.315	0.315	0.315	0.315	2.740	0
2022-06-15	0.320	0.325	0.315	0.315	2.740	552,000
2022-06-14	0.315	0.320	0.310	0.320	2.783	132,000
2022-06-13	0.310	0.315	0.310	0.315	2.740	144,000
2022-06-10	0.310	0.315	0.300	0.315	2.740	828,000
2022-06-09	0.320	0.320	0.310	0.320	2.783	96,000
2022-06-08	0.315	0.320	0.305	0.320	2.783	744,000
2022-06-07	0.315	0.320	0.305	0.320	2.783	126,000
2022-06-06	0.310	0.310	0.305	0.310	2.696	432,000
2022-06-02	0.315	0.315	0.315	0.315	2.740	120,000

← NewerPage 18 of 21 · 1,234 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.