Capinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.405	0.405	0.390	0.390	3.392	2,154,000
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
2021-10-22	0.530	0.540	0.510	0.530	4.610	414,000
2021-10-21	0.560	0.570	0.530	0.530	4.610	1,986,000
2021-10-20	0.540	0.570	0.540	0.570	4.958	2,832,000
2021-10-19	0.520	0.540	0.520	0.530	4.610	984,000
2021-10-18	0.520	0.550	0.510	0.530	4.610	570,000

← NewerPage 21 of 21 · 1,235 trading days

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.