Capinfo Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.410	0.415	0.400	0.415	3.610	360,000
2021-12-01	0.420	0.420	0.410	0.410	3.566	198,000
2021-11-30	0.415	0.430	0.400	0.410	3.566	408,000
2021-11-29	0.420	0.430	0.415	0.415	3.610	348,000
2021-11-26	0.450	0.450	0.420	0.435	3.784	558,000
2021-11-25	0.430	0.445	0.420	0.440	3.827	294,000
2021-11-24	0.450	0.450	0.435	0.435	3.784	690,000
2021-11-23	0.445	0.450	0.435	0.450	3.914	414,000
2021-11-22	0.440	0.455	0.435	0.455	3.957	294,000
2021-11-19	0.450	0.460	0.435	0.450	3.914	1,176,000
2021-11-18	0.460	0.475	0.450	0.460	4.001	654,000
2021-11-17	0.465	0.470	0.450	0.460	4.001	582,000
2021-11-16	0.470	0.470	0.445	0.470	4.088	2,748,000
2021-11-15	0.490	0.490	0.470	0.480	4.175	732,000
2021-11-12	0.480	0.495	0.475	0.495	4.305	774,000
2021-11-11	0.480	0.485	0.470	0.480	4.175	186,000
2021-11-10	0.470	0.485	0.465	0.480	4.175	174,000
2021-11-09	0.475	0.485	0.470	0.475	4.131	270,000
2021-11-08	0.485	0.490	0.485	0.490	4.262	84,000
2021-11-05	0.500	0.500	0.470	0.490	4.262	828,000
2021-11-04	0.500	0.510	0.490	0.510	4.436	756,000
2021-11-03	0.470	0.520	0.470	0.500	4.349	2,274,000
2021-11-02	0.475	0.495	0.475	0.480	4.175	384,000
2021-11-01	0.490	0.510	0.485	0.485	4.218	2,802,000
2021-10-29	0.470	0.475	0.465	0.475	4.131	576,000
2021-10-28	0.460	0.475	0.455	0.470	4.088	1,080,000
2021-10-27	0.500	0.500	0.445	0.475	4.131	4,608,000
2021-10-26	0.520	0.520	0.485	0.500	4.349	1,608,000
2021-10-25	0.520	0.540	0.520	0.530	4.610	348,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.