Capinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.750	2.780	2.730	2.730	2.631	25,000
2026-04-29	2.840	2.840	2.760	2.760	2.660	66,000
2026-04-28	2.810	2.830	2.740	2.740	2.641	68,000
2026-04-27	2.750	2.810	2.730	2.810	2.708	36,600
2026-04-24	2.800	2.820	2.700	2.810	2.708	164,000
2026-04-23	2.780	2.780	2.780	2.780	2.679	0
2026-04-22	2.800	2.830	2.710	2.780	2.679	25,000
2026-04-21	2.750	2.750	2.720	2.730	2.631	15,400
2026-04-20	2.770	2.890	2.750	2.750	2.650	85,000
2026-04-17	2.750	2.750	2.750	2.750	2.650	6,000
2026-04-16	2.730	2.860	2.710	2.850	2.747	74,400
2026-04-15	2.760	3.040	2.760	2.870	2.766	127,200
2026-04-14	2.760	2.760	2.750	2.760	2.660	71,800
2026-04-13	2.820	2.820	2.710	2.760	2.660	35,000
2026-04-10	2.830	2.840	2.810	2.820	2.718	21,000
2026-04-09	2.920	2.920	2.860	2.870	2.766	2,000
2026-04-08	2.840	2.920	2.820	2.920	2.814	43,000
2026-04-02	2.830	2.930	2.820	2.910	2.805	21,000
2026-04-01	2.940	2.940	2.820	2.860	2.756	203,000
2026-03-31	2.880	2.950	2.830	2.940	2.833	150,000
2026-03-30	2.930	2.930	2.840	2.840	2.737	65,000
2026-03-27	2.930	3.040	2.920	2.930	2.824	119,800
2026-03-26	2.970	2.970	2.970	2.970	2.862	0
2026-03-25	2.970	2.970	2.970	2.970	2.862	20,000
2026-03-24	2.990	2.990	2.920	2.920	2.814	4,600
2026-03-23	3.010	3.010	2.850	2.860	2.756	213,000
2026-03-20	3.020	3.030	3.020	3.020	2.911	12,000
2026-03-19	3.040	3.040	3.030	3.030	2.920	24,000
2026-03-18	3.050	3.060	3.040	3.040	2.930	37,000
2026-03-17	3.100	3.100	3.050	3.060	2.949	62,000
2026-03-16	3.090	3.120	3.070	3.070	2.959	175,000
2026-03-13	3.060	3.070	3.060	3.070	2.959	6,000
2026-03-12	3.060	3.060	3.050	3.060	2.949	60,000
2026-03-11	3.110	3.110	3.060	3.060	2.949	13,000
2026-03-10	3.050	3.050	3.050	3.050	2.939	13,000
2026-03-09	3.030	3.110	3.020	3.080	2.968	675,800
2026-03-06	3.090	3.100	3.060	3.060	2.949	10,000
2026-03-05	3.080	3.080	3.080	3.080	2.968	29,000
2026-03-04	3.040	3.040	3.030	3.030	2.920	137,000
2026-03-03	3.070	3.090	3.040	3.040	2.930	82,000
2026-03-02	3.100	3.100	3.060	3.080	2.968	76,000
2026-02-27	3.080	3.080	3.080	3.080	2.968	20,000
2026-02-26	3.060	3.080	3.060	3.080	2.968	63,800
2026-02-25	3.060	3.070	3.050	3.050	2.939	16,200
2026-02-24	3.080	3.080	3.050	3.050	2.939	120,000
2026-02-23	3.080	3.120	3.080	3.100	2.988	117,400
2026-02-20	3.080	3.080	3.070	3.080	2.968	98,400
2026-02-16	3.070	3.070	3.070	3.070	2.959	0
2026-02-13	3.070	3.070	3.070	3.070	2.959	9,800
2026-02-12	3.100	3.150	3.070	3.090	2.978	151,600
2026-02-11	3.090	3.120	3.070	3.100	2.988	44,000
2026-02-10	3.060	3.170	3.060	3.130	3.017	213,000
2026-02-09	3.050	3.070	3.050	3.060	2.949	27,600
2026-02-06	2.980	3.090	2.980	3.050	2.939	225,000
2026-02-05	3.020	3.030	2.980	3.020	2.911	80,000
2026-02-04	2.920	3.020	2.920	3.010	2.901	74,000
2026-02-03	2.960	2.960	2.950	2.950	2.843	142,400
2026-02-02	2.990	2.990	2.950	2.950	2.843	70,000
2026-01-30	3.010	3.010	2.970	3.000	2.891	40,000
2026-01-29	2.960	3.030	2.930	3.030	2.920	82,600

← NewerPage 3 of 21 · 1,234 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.