Capinfo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2.920 | 3.000 | 2.920 | 2.990 | 2.882 | 112,000 |
| 2026-01-27 | 2.960 | 2.960 | 2.920 | 2.930 | 2.824 | 138,200 |
| 2026-01-26 | 2.980 | 3.000 | 2.950 | 2.960 | 2.853 | 90,000 |
| 2026-01-23 | 3.070 | 3.070 | 2.970 | 2.970 | 2.862 | 162,000 |
| 2026-01-22 | 3.090 | 3.090 | 3.050 | 3.050 | 2.939 | 115,800 |
| 2026-01-21 | 3.100 | 3.100 | 3.060 | 3.090 | 2.978 | 111,000 |
| 2026-01-20 | 3.120 | 3.120 | 3.120 | 3.120 | 3.007 | 0 |
| 2026-01-19 | 3.120 | 3.120 | 3.110 | 3.110 | 2.997 | 91,000 |
| 2026-01-16 | 3.130 | 3.170 | 3.100 | 3.120 | 3.007 | 56,150 |
| 2026-01-15 | 3.200 | 3.200 | 3.130 | 3.130 | 3.017 | 168,200 |
| 2026-01-14 | 3.160 | 3.220 | 3.120 | 3.200 | 3.084 | 248,600 |
| 2026-01-13 | 3.180 | 3.210 | 3.180 | 3.190 | 3.074 | 209,000 |
| 2026-01-12 | 3.200 | 3.200 | 3.100 | 3.180 | 3.065 | 91,000 |
| 2026-01-09 | 3.150 | 3.200 | 3.150 | 3.200 | 3.084 | 210,000 |
| 2026-01-08 | 3.150 | 3.170 | 3.110 | 3.140 | 3.026 | 337,000 |
| 2026-01-07 | 3.130 | 3.160 | 3.120 | 3.150 | 3.036 | 139,600 |
| 2026-01-06 | 3.050 | 3.130 | 3.000 | 3.090 | 2.978 | 163,000 |
| 2026-01-05 | 3.060 | 3.120 | 3.000 | 3.080 | 2.968 | 105,240 |
| 2026-01-02 | 3.130 | 3.130 | 3.100 | 3.130 | 3.017 | 103,000 |
| 2025-12-31 | 3.060 | 3.140 | 3.060 | 3.140 | 3.026 | 274,600 |
| 2025-12-30 | 3.030 | 3.090 | 2.990 | 3.040 | 2.930 | 194,000 |
| 2025-12-29 | 3.000 | 3.050 | 2.980 | 2.980 | 2.872 | 111,000 |
| 2025-12-24 | 3.000 | 3.100 | 2.980 | 2.980 | 2.872 | 83,400 |
| 2025-12-23 | 3.040 | 3.040 | 3.000 | 3.010 | 2.901 | 84,000 |
| 2025-12-22 | 3.040 | 3.070 | 3.040 | 3.040 | 2.930 | 28,000 |
| 2025-12-19 | 3.080 | 3.080 | 3.080 | 3.080 | 2.968 | 0 |
| 2025-12-18 | 3.090 | 3.090 | 3.080 | 3.080 | 2.968 | 15,000 |
| 2025-12-17 | 3.080 | 3.090 | 3.080 | 3.090 | 2.978 | 9,800 |
| 2025-12-16 | 3.080 | 3.120 | 3.070 | 3.080 | 2.968 | 55,000 |
| 2025-12-15 | 3.090 | 3.090 | 3.090 | 3.090 | 2.978 | 22,600 |
| 2025-12-12 | 3.120 | 3.130 | 3.100 | 3.110 | 2.997 | 114,000 |
| 2025-12-11 | 3.080 | 3.150 | 3.080 | 3.120 | 3.007 | 223,000 |
| 2025-12-10 | 3.220 | 3.220 | 3.090 | 3.100 | 2.988 | 85,000 |
| 2025-12-09 | 3.070 | 3.090 | 3.060 | 3.060 | 2.949 | 100,000 |
| 2025-12-08 | 3.090 | 3.110 | 3.060 | 3.070 | 2.959 | 114,000 |
| 2025-12-05 | 3.090 | 3.120 | 3.090 | 3.120 | 3.007 | 15,000 |
| 2025-12-04 | 3.100 | 3.150 | 3.080 | 3.100 | 2.988 | 99,600 |
| 2025-12-03 | 3.110 | 3.140 | 3.100 | 3.140 | 3.026 | 73,000 |
| 2025-12-02 | 3.100 | 3.190 | 3.100 | 3.120 | 3.007 | 90,000 |
| 2025-12-01 | 3.170 | 3.170 | 3.160 | 3.160 | 3.045 | 4,000 |
| 2025-11-28 | 3.200 | 3.200 | 3.170 | 3.170 | 3.055 | 15,000 |
| 2025-11-27 | 3.210 | 3.240 | 3.160 | 3.160 | 3.045 | 60,000 |
| 2025-11-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.084 | 13,000 |
| 2025-11-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.084 | 0 |
| 2025-11-24 | 3.200 | 3.240 | 3.170 | 3.200 | 3.084 | 48,000 |
| 2025-11-21 | 3.160 | 3.200 | 3.100 | 3.140 | 3.026 | 242,200 |
| 2025-11-20 | 3.150 | 3.260 | 3.150 | 3.170 | 3.055 | 23,800 |
| 2025-11-19 | 3.150 | 3.270 | 3.150 | 3.150 | 3.036 | 33,000 |
| 2025-11-18 | 3.170 | 3.200 | 3.150 | 3.160 | 3.045 | 42,000 |
| 2025-11-17 | 3.240 | 3.240 | 3.160 | 3.160 | 3.045 | 51,600 |
| 2025-11-14 | 3.170 | 3.170 | 3.160 | 3.160 | 3.045 | 31,000 |
| 2025-11-13 | 3.220 | 3.230 | 3.170 | 3.170 | 3.055 | 118,600 |
| 2025-11-12 | 3.280 | 3.280 | 3.180 | 3.180 | 3.065 | 94,200 |
| 2025-11-11 | 3.190 | 3.360 | 3.190 | 3.270 | 3.151 | 130,000 |
| 2025-11-10 | 3.150 | 3.230 | 3.150 | 3.190 | 3.074 | 81,000 |
| 2025-11-07 | 3.160 | 3.350 | 3.140 | 3.140 | 3.026 | 120,000 |
| 2025-11-06 | 3.250 | 3.250 | 3.170 | 3.180 | 3.065 | 96,000 |
| 2025-11-05 | 3.200 | 3.360 | 3.160 | 3.250 | 3.132 | 100,000 |
| 2025-11-04 | 3.260 | 3.450 | 3.170 | 3.190 | 3.074 | 202,000 |
| 2025-11-03 | 3.100 | 3.330 | 3.040 | 3.260 | 3.142 | 2,121,800 |
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.