Capinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.810	1.810	1.810	1.810	1.810	5,000
2026-07-28	1.760	1.760	1.730	1.730	1.730	8,000
2026-07-27	1.770	1.770	1.730	1.760	1.760	166,200
2026-07-24	1.730	1.730	1.730	1.730	1.730	0
2026-07-23	1.720	1.730	1.720	1.730	1.730	6,200
2026-07-22	1.750	1.750	1.750	1.750	1.750	11,000
2026-07-21	1.680	1.690	1.680	1.690	1.690	63,000
2026-07-20	1.710	1.710	1.710	1.710	1.710	0
2026-07-17	1.710	1.710	1.710	1.710	1.710	0
2026-07-16	1.710	1.710	1.710	1.710	1.710	2,000
2026-07-15	1.660	1.670	1.660	1.670	1.670	1,600
2026-07-14	1.810	1.810	1.810	1.810	1.810	0
2026-07-13	1.810	1.810	1.810	1.810	1.810	1,000
2026-07-10	1.810	1.810	1.800	1.810	1.810	75,000
2026-07-09	1.810	1.820	1.720	1.810	1.810	124,000
2026-07-08	1.770	1.770	1.770	1.770	1.770	0
2026-07-07	1.770	1.780	1.770	1.780	1.780	129,000
2026-07-06	1.660	1.780	1.660	1.780	1.780	12,400
2026-07-03	1.780	1.810	1.680	1.710	1.710	430,400
2026-07-02	1.820	1.940	1.820	1.820	1.820	147,000
2026-06-30	2.040	2.040	1.800	1.800	1.800	495,200
2026-06-29	1.950	2.040	1.940	2.040	2.040	267,000
2026-06-26	1.870	1.940	1.820	1.940	1.940	42,000
2026-06-25	1.920	1.920	1.920	1.920	1.920	40,000
2026-06-24	1.900	2.130	1.900	2.100	2.100	188,000
2026-06-23	2.060	2.300	2.040	2.070	2.070	204,000
2026-06-22	2.010	2.100	1.970	2.070	2.070	75,000
2026-06-18	2.010	2.100	1.970	2.080	2.080	75,000
2026-06-17	2.180	2.180	2.180	2.180	2.180	0
2026-06-16	1.930	2.290	1.930	2.240	2.240	53,000
2026-06-15	1.820	2.330	1.810	2.140	2.140	303,000
2026-06-12	1.910	1.920	1.860	1.860	1.860	162,000
2026-06-11	2.000	2.000	1.890	1.900	1.900	59,000
2026-06-10	1.990	2.000	1.980	2.000	2.000	155,000
2026-06-09	2.080	2.080	2.080	2.080	2.080	0
2026-06-08	2.060	2.080	2.060	2.080	2.080	33,600
2026-06-05	2.130	2.130	2.130	2.130	2.130	2,000
2026-06-04	2.140	2.300	2.140	2.140	2.140	600
2026-06-03	2.330	2.330	2.120	2.140	2.140	21,000
2026-06-02	2.110	2.160	2.110	2.160	2.160	1,200
2026-06-01	2.100	2.190	2.050	2.190	2.111	115,400
2026-05-29	2.230	2.230	2.230	2.230	2.149	0
2026-05-28	2.230	2.230	2.230	2.230	2.149	0
2026-05-27	2.350	2.350	2.270	2.280	2.197	110,000
2026-05-26	2.530	2.530	2.280	2.350	2.265	180,000
2026-05-22	2.670	2.720	2.490	2.630	2.535	132,000
2026-05-21	2.670	2.670	2.670	2.670	2.573	0
2026-05-20	2.580	2.740	2.550	2.670	2.573	13,000
2026-05-19	2.620	2.620	2.620	2.620	2.525	0
2026-05-18	2.580	2.580	2.580	2.580	2.487	22,000
2026-05-15	2.580	2.580	2.580	2.580	2.487	0
2026-05-14	2.650	2.700	2.550	2.580	2.487	101,400
2026-05-13	2.650	2.650	2.650	2.650	2.554	0
2026-05-12	2.660	2.660	2.650	2.650	2.554	63,000
2026-05-11	2.700	2.700	2.700	2.700	2.602	0
2026-05-08	2.700	2.700	2.700	2.700	2.602	0
2026-05-07	2.690	2.710	2.660	2.700	2.602	79,000
2026-05-06	2.720	2.770	2.670	2.700	2.602	60,200
2026-05-05	2.740	2.740	2.740	2.740	2.641	10,000
2026-05-04	2.760	2.760	2.710	2.730	2.631	58,000

← NewerPage 2 of 3 · 125 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.