Capinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.315	0.315	0.315	0.315	2.740	0
2022-05-31	0.315	0.315	0.315	0.315	2.740	180,000
2022-05-30	0.300	0.315	0.290	0.315	2.740	672,000
2022-05-27	0.315	0.315	0.315	0.315	2.740	0
2022-05-26	0.310	0.315	0.300	0.315	2.740	246,000
2022-05-25	0.305	0.310	0.300	0.310	2.696	114,000
2022-05-24	0.310	0.320	0.310	0.320	2.783	54,000
2022-05-23	0.320	0.320	0.320	0.320	2.783	0
2022-05-20	0.310	0.320	0.305	0.320	2.783	156,000
2022-05-19	0.310	0.320	0.310	0.320	2.783	180,000
2022-05-18	0.325	0.325	0.325	0.325	2.827	0
2022-05-17	0.305	0.325	0.305	0.325	2.827	90,000
2022-05-16	0.325	0.325	0.325	0.325	2.827	48,000
2022-05-13	0.330	0.330	0.330	0.330	2.870	0
2022-05-12	0.305	0.330	0.305	0.330	2.870	54,000
2022-05-11	0.320	0.320	0.320	0.320	2.783	0
2022-05-10	0.315	0.320	0.315	0.320	2.783	60,000
2022-05-06	0.315	0.320	0.315	0.320	2.783	234,000
2022-05-05	0.315	0.320	0.315	0.320	2.783	12,000
2022-05-04	0.320	0.320	0.320	0.320	2.783	0
2022-05-03	0.320	0.320	0.320	0.320	2.783	0
2022-04-29	0.315	0.320	0.315	0.320	2.783	216,000
2022-04-28	0.315	0.315	0.315	0.315	2.740	0
2022-04-27	0.305	0.315	0.305	0.315	2.740	114,000
2022-04-26	0.310	0.310	0.310	0.310	2.696	0
2022-04-25	0.305	0.315	0.300	0.310	2.696	510,000
2022-04-22	0.310	0.320	0.310	0.320	2.783	144,000
2022-04-21	0.315	0.320	0.310	0.320	2.783	174,000
2022-04-20	0.320	0.320	0.320	0.320	2.783	0
2022-04-19	0.315	0.320	0.315	0.320	2.783	12,000
2022-04-14	0.325	0.325	0.325	0.325	2.827	60,000
2022-04-13	0.330	0.335	0.315	0.325	2.827	300,000
2022-04-12	0.320	0.325	0.320	0.325	2.827	108,000
2022-04-11	0.325	0.325	0.320	0.320	2.783	120,000
2022-04-08	0.335	0.335	0.320	0.330	2.870	168,000
2022-04-07	0.330	0.335	0.325	0.330	2.870	516,000
2022-04-06	0.345	0.345	0.335	0.345	3.001	390,000
2022-04-04	0.345	0.345	0.345	0.345	3.001	0
2022-04-01	0.330	0.345	0.330	0.345	3.001	42,000
2022-03-31	0.340	0.340	0.340	0.340	2.957	0
2022-03-30	0.340	0.345	0.340	0.345	3.001	36,000
2022-03-29	0.335	0.345	0.335	0.345	3.001	222,000
2022-03-28	0.340	0.345	0.330	0.345	3.001	300,000
2022-03-25	0.345	0.345	0.345	0.345	3.001	54,000
2022-03-24	0.355	0.360	0.350	0.350	3.044	510,000
2022-03-23	0.350	0.360	0.350	0.355	3.088	162,000
2022-03-22	0.340	0.350	0.335	0.350	3.044	90,000
2022-03-21	0.340	0.355	0.340	0.340	2.957	552,000
2022-03-18	0.335	0.345	0.320	0.340	2.957	450,000
2022-03-17	0.330	0.355	0.320	0.335	2.914	1,590,000
2022-03-16	0.310	0.330	0.310	0.325	2.827	480,000
2022-03-15	0.330	0.335	0.305	0.305	2.653	2,094,000
2022-03-14	0.330	0.355	0.330	0.340	2.957	1,164,000
2022-03-11	0.355	0.370	0.355	0.365	3.175	228,000
2022-03-10	0.365	0.375	0.365	0.370	3.218	144,000
2022-03-09	0.370	0.370	0.350	0.365	3.175	1,212,000
2022-03-08	0.385	0.385	0.370	0.370	3.218	1,740,000
2022-03-07	0.380	0.385	0.375	0.375	3.262	732,000
2022-03-04	0.380	0.390	0.380	0.390	3.392	654,000
2022-03-03	0.380	0.395	0.380	0.385	3.349	636,000

← NewerPage 19 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.