Capinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.440	2.640	2.440	2.550	2.458	364,200
2025-08-04	2.650	2.720	2.520	2.560	2.467	178,000
2025-08-01	2.620	2.770	2.500	2.650	2.554	661,000
2025-07-31	2.230	2.780	2.220	2.630	2.535	1,657,010
2025-07-30	2.190	2.400	2.170	2.240	2.159	529,000
2025-07-29	2.430	2.430	2.260	2.320	2.236	120,000
2025-07-28	2.490	2.490	2.300	2.430	2.342	89,800
2025-07-25	2.240	2.490	2.240	2.410	2.323	101,400
2025-07-24	2.190	2.280	2.150	2.250	2.168	387,000
2025-07-23	2.140	2.190	2.140	2.190	2.111	72,000
2025-07-22	2.270	2.270	2.150	2.200	2.120	80,000
2025-07-21	2.120	2.280	2.120	2.140	2.062	95,000
2025-07-18	2.230	2.230	2.230	2.230	2.149	0
2025-07-17	2.230	2.230	2.230	2.230	2.149	0
2025-07-16	2.140	2.250	2.140	2.230	2.149	18,000
2025-07-15	2.120	2.150	2.100	2.140	2.062	94,400
2025-07-14	2.100	2.150	2.100	2.150	2.072	152,000
2025-07-11	2.100	2.240	2.100	2.100	2.024	22,800
2025-07-10	2.060	2.100	2.060	2.100	2.024	3,800
2025-07-09	2.090	2.100	2.050	2.100	2.024	41,000
2025-07-08	2.050	2.100	2.040	2.050	1.976	93,000
2025-07-07	2.060	2.080	2.050	2.060	1.985	13,201
2025-07-04	2.100	2.100	2.100	2.100	2.024	17,000
2025-07-03	2.060	2.100	2.040	2.100	2.024	8,200
2025-07-02	2.110	2.110	2.050	2.110	2.034	15,000
2025-06-30	2.150	2.150	2.100	2.110	2.034	16,599
2025-06-27	2.100	2.100	2.100	2.100	2.024	0
2025-06-26	2.050	2.100	2.040	2.100	2.024	39,800
2025-06-25	2.160	2.160	2.060	2.090	2.014	3,000
2025-06-24	2.084	2.084	2.084	2.084	2.008	2,000
2025-06-23	2.150	2.160	2.110	2.160	2.009	3,000
2025-06-20	2.100	2.100	2.100	2.100	1.953	5,000
2025-06-19	2.120	2.120	2.110	2.110	1.962	28,400
2025-06-18	2.100	2.110	2.090	2.090	1.944	18,800
2025-06-17	2.180	2.180	2.180	2.180	2.027	0
2025-06-16	2.170	2.180	2.170	2.180	2.027	12,000
2025-06-13	2.150	2.150	2.150	2.150	1.999	0
2025-06-12	2.150	2.150	2.150	2.150	1.999	38,000
2025-06-11	2.150	2.150	2.150	2.150	1.999	0
2025-06-10	2.150	2.150	2.150	2.150	1.999	0
2025-06-09	2.160	2.170	2.150	2.150	1.999	140,800
2025-06-06	2.160	2.160	2.160	2.160	2.009	0
2025-06-05	2.140	2.160	2.120	2.160	2.009	58,000
2025-06-04	2.140	2.140	2.090	2.140	1.990	90,000
2025-06-03	2.110	2.140	2.110	2.140	1.990	42,000
2025-06-02	2.140	2.140	2.070	2.110	1.962	7,000
2025-05-30	2.100	2.110	2.070	2.100	1.953	142,000
2025-05-29	2.110	2.150	2.110	2.150	1.999	13,200
2025-05-28	2.140	2.140	2.140	2.140	1.990	11,000
2025-05-27	2.150	2.160	2.150	2.160	2.009	63,000
2025-05-26	2.220	2.220	2.220	2.220	2.065	1,600
2025-05-23	2.260	2.260	2.260	2.260	2.102	0
2025-05-22	2.260	2.260	2.260	2.260	2.102	0
2025-05-21	2.260	2.260	2.260	2.260	2.102	0
2025-05-20	2.210	2.290	2.160	2.280	2.120	8,000
2025-05-19	2.210	2.210	2.130	2.210	2.055	40,600
2025-05-16	2.220	2.220	2.210	2.210	2.055	25,000
2025-05-15	2.200	2.200	2.150	2.150	1.999	12,000
2025-05-14	2.110	2.200	2.110	2.200	2.046	100,400
2025-05-13	2.110	2.110	2.110	2.110	1.962	0

← NewerPage 6 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.