Capinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.385	0.390	0.380	0.380	3.305	144,000
2022-03-01	0.390	0.395	0.385	0.385	3.349	126,000
2022-02-28	0.395	0.395	0.385	0.390	3.392	432,000
2022-02-25	0.390	0.395	0.390	0.390	3.392	48,000
2022-02-24	0.395	0.395	0.390	0.395	3.436	1,224,000
2022-02-23	0.400	0.400	0.390	0.400	3.479	834,000
2022-02-22	0.395	0.400	0.390	0.400	3.479	492,000
2022-02-21	0.405	0.405	0.400	0.400	3.479	180,000
2022-02-18	0.400	0.405	0.395	0.400	3.479	552,000
2022-02-17	0.395	0.405	0.395	0.400	3.479	2,202,000
2022-02-16	0.395	0.410	0.395	0.395	3.436	1,284,000
2022-02-15	0.395	0.400	0.395	0.395	3.436	168,000
2022-02-14	0.400	0.400	0.400	0.400	3.479	156,000
2022-02-11	0.395	0.405	0.395	0.400	3.479	396,000
2022-02-10	0.390	0.400	0.390	0.400	3.479	1,086,000
2022-02-09	0.390	0.400	0.390	0.400	3.479	1,644,000
2022-02-08	0.395	0.395	0.390	0.395	3.436	642,000
2022-02-07	0.390	0.400	0.390	0.395	3.436	516,000
2022-02-04	0.400	0.405	0.390	0.395	3.436	1,446,000
2022-01-31	0.405	0.405	0.400	0.400	3.479	12,000
2022-01-28	0.385	0.395	0.380	0.380	3.305	834,000
2022-01-27	0.390	0.395	0.380	0.380	3.305	660,000
2022-01-26	0.390	0.400	0.390	0.390	3.392	78,000
2022-01-25	0.405	0.405	0.390	0.405	3.523	648,000
2022-01-24	0.400	0.415	0.395	0.395	3.436	594,000
2022-01-21	0.405	0.405	0.395	0.405	3.523	234,000
2022-01-20	0.405	0.405	0.400	0.405	3.523	1,962,000
2022-01-19	0.430	0.430	0.405	0.420	3.653	948,000
2022-01-18	0.445	0.465	0.415	0.430	3.740	3,222,000
2022-01-17	0.400	0.440	0.400	0.440	3.827	3,846,000
2022-01-14	0.400	0.400	0.400	0.400	3.479	0
2022-01-13	0.405	0.410	0.395	0.400	3.479	60,000
2022-01-12	0.395	0.395	0.395	0.395	3.436	498,000
2022-01-11	0.400	0.400	0.390	0.390	3.392	120,000
2022-01-10	0.405	0.405	0.400	0.400	3.479	678,000
2022-01-07	0.380	0.395	0.375	0.390	3.392	3,582,000
2022-01-06	0.395	0.395	0.375	0.385	3.349	378,000
2022-01-05	0.385	0.405	0.370	0.395	3.436	2,928,000
2022-01-04	0.400	0.405	0.380	0.390	3.392	4,326,000
2022-01-03	0.400	0.400	0.385	0.395	3.436	612,000
2021-12-31	0.410	0.410	0.410	0.410	3.566	0
2021-12-30	0.405	0.425	0.405	0.410	3.566	336,000
2021-12-29	0.405	0.415	0.395	0.400	3.479	288,000
2021-12-28	0.395	0.410	0.390	0.405	3.523	498,000
2021-12-24	0.410	0.410	0.395	0.395	3.436	54,000
2021-12-23	0.400	0.400	0.400	0.400	3.479	120,000
2021-12-22	0.415	0.415	0.405	0.405	3.523	264,000
2021-12-21	0.400	0.410	0.400	0.410	3.566	120,000
2021-12-20	0.400	0.405	0.370	0.405	3.523	1,770,000
2021-12-17	0.410	0.410	0.405	0.405	3.523	228,000
2021-12-16	0.420	0.420	0.400	0.420	3.653	84,000
2021-12-15	0.400	0.425	0.400	0.410	3.566	138,000
2021-12-14	0.400	0.410	0.390	0.405	3.523	414,000
2021-12-13	0.415	0.415	0.400	0.400	3.479	180,000
2021-12-10	0.415	0.420	0.410	0.410	3.566	282,000
2021-12-09	0.400	0.420	0.400	0.415	3.610	360,000
2021-12-08	0.400	0.410	0.400	0.400	3.479	222,000
2021-12-07	0.410	0.415	0.400	0.405	3.523	408,000
2021-12-06	0.390	0.415	0.390	0.410	3.566	240,000
2021-12-03	0.405	0.405	0.390	0.390	3.392	2,154,000

← NewerPage 20 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.