Capinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.080	2.110	2.080	2.110	1.962	4,600
2025-05-09	2.110	2.110	2.110	2.110	1.962	10,000
2025-05-08	2.150	2.150	2.150	2.150	1.999	0
2025-05-07	2.150	2.150	2.080	2.150	1.999	24,000
2025-05-06	2.130	2.180	2.130	2.150	1.999	17,000
2025-05-02	2.080	2.480	2.020	2.350	2.185	1,036,600
2025-04-30	2.090	2.090	2.080	2.080	1.934	30,000
2025-04-29	2.120	2.180	2.120	2.170	2.018	124,200
2025-04-28	2.080	2.080	2.080	2.080	1.934	87,000
2025-04-25	2.080	2.080	2.080	2.080	1.934	0
2025-04-24	2.010	2.080	2.000	2.080	1.934	17,800
2025-04-23	2.100	2.100	2.100	2.100	1.953	0
2025-04-22	2.070	2.070	2.070	2.070	1.925	0
2025-04-17	2.070	2.070	2.070	2.070	1.925	0
2025-04-16	2.050	2.050	2.050	2.050	1.906	0
2025-04-15	2.050	2.050	2.050	2.050	1.906	0
2025-04-14	2.160	2.160	2.010	2.050	1.906	46,000
2025-04-11	2.110	2.110	2.110	2.110	1.962	0
2025-04-10	2.010	2.110	2.000	2.110	1.962	83,400
2025-04-09	2.000	2.000	2.000	2.000	1.860	1,600
2025-04-08	2.000	2.050	2.000	2.030	1.888	118,000
2025-04-07	1.960	1.990	1.960	1.990	1.851	116,000
2025-04-03	2.100	2.170	2.090	2.170	2.018	11,000
2025-04-02	2.100	2.250	2.090	2.140	1.990	83,400
2025-04-01	2.190	2.200	2.100	2.130	1.981	111,400
2025-03-31	2.070	2.090	2.070	2.090	1.944	10,000
2025-03-28	2.330	2.330	2.330	2.330	2.167	0
2025-03-27	2.260	2.330	2.260	2.330	2.167	7,000
2025-03-26	2.260	2.260	2.260	2.260	2.102	0
2025-03-25	2.260	2.260	2.260	2.260	2.102	0
2025-03-24	2.260	2.260	2.260	2.260	2.102	0
2025-03-21	2.250	2.260	2.250	2.260	2.102	18,000
2025-03-20	2.180	2.180	2.120	2.120	1.972	143,000
2025-03-19	2.260	2.260	2.250	2.250	2.092	50,000
2025-03-18	2.240	2.240	2.240	2.240	2.083	21,000
2025-03-17	2.240	2.240	2.240	2.240	2.083	200
2025-03-14	2.240	2.240	2.220	2.240	2.083	210,000
2025-03-13	2.210	2.240	2.210	2.230	2.074	12,000
2025-03-12	2.200	2.400	2.110	2.400	2.232	11,000
2025-03-11	2.170	2.450	2.170	2.300	2.139	531,200
2025-03-10	2.190	2.190	2.190	2.190	2.037	2,000
2025-03-07	2.190	2.190	2.190	2.190	2.037	1,000
2025-03-06	2.140	2.140	2.120	2.120	1.972	34,400
2025-03-05	2.050	2.050	2.050	2.050	1.906	2,000
2025-03-04	2.070	2.070	2.070	2.070	1.925	23,000
2025-03-03	2.100	2.110	2.030	2.100	1.953	57,800
2025-02-28	2.100	2.100	2.090	2.100	1.953	19,400
2025-02-27	2.150	2.150	2.120	2.120	1.972	83,000
2025-02-26	2.150	2.150	2.150	2.150	1.999	28,000
2025-02-25	2.160	2.160	2.150	2.150	1.999	48,200
2025-02-24	2.270	2.270	2.180	2.220	2.065	260,000
2025-02-21	2.190	2.280	2.140	2.140	1.990	62,000
2025-02-20	2.070	2.100	2.070	2.100	1.953	1,000
2025-02-19	2.190	2.190	2.030	2.060	1.916	23,000
2025-02-18	2.220	2.220	2.190	2.190	2.037	149,000
2025-02-17	2.220	2.220	2.220	2.220	2.065	97,000
2025-02-14	2.090	2.220	2.080	2.220	2.065	18,600
2025-02-13	2.070	2.100	2.070	2.100	1.953	7,000
2025-02-12	2.230	2.230	2.230	2.230	2.074	0
2025-02-11	2.200	2.230	2.190	2.230	2.074	44,000

← NewerPage 7 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.