Capinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.880	2.880	2.820	2.820	2.718	46,000
2025-10-30	3.080	3.080	2.870	2.870	2.766	80,000
2025-10-28	2.860	2.910	2.860	2.880	2.776	11,000
2025-10-27	2.860	2.860	2.860	2.860	2.756	6,800
2025-10-24	2.880	2.980	2.860	2.860	2.756	70,000
2025-10-23	2.800	2.800	2.750	2.800	2.699	14,000
2025-10-22	2.820	2.820	2.820	2.820	2.718	0
2025-10-21	2.820	2.910	2.810	2.820	2.718	67,800
2025-10-20	2.780	2.780	2.770	2.780	2.679	13,000
2025-10-17	2.800	2.870	2.740	2.740	2.641	120,400
2025-10-16	2.880	2.880	2.830	2.830	2.727	190,000
2025-10-15	2.870	2.940	2.860	2.910	2.805	85,000
2025-10-14	2.920	2.920	2.890	2.910	2.805	83,000
2025-10-13	3.010	3.010	2.910	2.910	2.805	64,000
2025-10-10	3.000	3.010	2.990	3.010	2.901	76,000
2025-10-09	3.040	3.040	3.020	3.030	2.920	39,400
2025-10-08	2.990	3.040	2.970	3.040	2.930	72,000
2025-10-06	3.060	3.090	3.000	3.010	2.901	94,000
2025-10-03	3.090	3.090	3.050	3.060	2.949	96,200
2025-10-02	3.090	3.150	3.080	3.150	3.036	124,000
2025-09-30	3.150	3.180	3.150	3.150	3.036	52,000
2025-09-29	3.080	3.190	3.080	3.150	3.036	227,000
2025-09-26	3.220	3.280	3.140	3.170	3.055	159,000
2025-09-25	3.150	3.240	3.150	3.220	3.103	237,200
2025-09-24	3.100	3.160	3.100	3.150	3.036	108,000
2025-09-23	3.040	3.160	3.040	3.160	3.045	157,000
2025-09-22	3.160	3.170	3.050	3.110	2.997	113,000
2025-09-19	3.150	3.210	3.120	3.160	3.045	100,000
2025-09-18	3.100	3.230	3.030	3.140	3.026	256,800
2025-09-17	3.110	3.190	3.070	3.100	2.988	176,200
2025-09-16	3.240	3.240	2.990	3.110	2.997	350,000
2025-09-15	3.130	3.480	3.130	3.290	3.171	801,200
2025-09-12	2.880	3.190	2.880	3.130	3.017	868,200
2025-09-11	2.680	2.830	2.600	2.830	2.727	848,000
2025-09-10	2.780	2.900	2.700	2.700	2.602	97,000
2025-09-09	2.830	2.830	2.740	2.740	2.641	52,000
2025-09-08	2.700	2.880	2.670	2.830	2.727	145,000
2025-09-05	2.660	2.750	2.640	2.720	2.621	61,200
2025-09-04	2.940	2.940	2.660	2.700	2.602	40,000
2025-09-03	2.790	2.800	2.580	2.790	2.689	387,200
2025-09-02	2.880	2.880	2.800	2.800	2.699	42,000
2025-09-01	2.900	2.900	2.820	2.860	2.756	81,000
2025-08-29	2.920	3.000	2.900	2.930	2.824	186,000
2025-08-28	3.010	3.030	2.920	3.020	2.911	35,000
2025-08-27	2.990	3.130	2.990	3.020	2.911	51,000
2025-08-26	3.090	3.150	2.990	3.000	2.891	119,800
2025-08-25	2.970	3.180	2.960	3.090	2.978	31,000
2025-08-22	2.960	3.000	2.960	3.000	2.891	65,000
2025-08-21	3.090	3.090	2.930	2.960	2.853	151,000
2025-08-20	3.000	3.090	3.000	3.080	2.968	155,000
2025-08-19	3.010	3.100	2.930	3.000	2.891	219,000
2025-08-18	3.060	3.100	3.000	3.000	2.891	177,000
2025-08-15	3.030	3.140	2.940	2.980	2.872	373,000
2025-08-14	3.100	3.300	3.090	3.100	2.988	443,400
2025-08-13	2.740	3.100	2.730	3.050	2.939	1,366,200
2025-08-12	2.700	2.800	2.650	2.740	2.641	76,400
2025-08-11	2.550	2.720	2.550	2.710	2.612	296,400
2025-08-08	2.630	2.630	2.480	2.480	2.390	224,000
2025-08-07	2.610	2.620	2.520	2.610	2.515	23,000
2025-08-06	2.480	2.720	2.480	2.560	2.467	258,000

← NewerPage 5 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.