Capinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.180	2.180	2.180	2.180	2.027	1,000
2025-02-07	2.100	2.100	1.960	2.070	1.925	4,000
2025-02-06	2.400	2.400	2.040	2.090	1.944	7,000
2025-02-05	2.400	2.400	2.400	2.400	2.232	600
2025-02-04	2.070	2.430	2.070	2.400	2.232	13,000
2025-02-03	2.040	2.040	2.040	2.040	1.897	24,000
2025-01-28	2.040	2.040	2.040	2.040	1.897	0
2025-01-27	2.040	2.040	2.040	2.040	1.897	0
2025-01-24	2.040	2.040	2.040	2.040	1.897	0
2025-01-23	2.040	2.040	2.040	2.040	1.897	0
2025-01-22	2.040	2.040	2.040	2.040	1.897	600
2025-01-21	2.040	2.040	2.040	2.040	1.897	0
2025-01-20	2.040	2.040	2.040	2.040	1.897	1,000
2025-01-17	2.010	2.010	2.010	2.010	1.869	0
2025-01-16	1.980	2.010	1.980	2.010	1.869	13,000
2025-01-15	2.010	2.010	2.010	2.010	1.869	6,000
2025-01-14	2.010	2.010	2.010	2.010	1.869	0
2025-01-13	2.020	2.020	2.020	2.020	1.879	0
2025-01-10	2.020	2.020	2.020	2.020	1.879	0
2025-01-09	2.020	2.020	2.020	2.020	1.879	13,000
2025-01-08	2.030	2.030	2.030	2.030	1.888	0
2025-01-07	2.030	2.030	2.030	2.030	1.888	2,000
2025-01-06	2.050	2.050	2.050	2.050	1.906	0
2025-01-03	2.050	2.050	2.050	2.050	1.906	0
2025-01-02	2.050	2.050	2.050	2.050	1.906	0
2024-12-31	2.040	2.050	2.040	2.050	1.906	34,000
2024-12-30	2.020	2.060	2.020	2.030	1.888	77,000
2024-12-27	2.030	2.030	2.030	2.030	1.888	0
2024-12-24	1.990	1.990	1.990	1.990	1.851	400
2024-12-23	2.000	2.000	1.990	1.990	1.851	21,000
2024-12-20	2.010	2.010	2.010	2.010	1.869	0
2024-12-19	2.000	2.010	2.000	2.010	1.869	3,000
2024-12-18	2.050	2.050	2.020	2.020	1.879	2,800
2024-12-17	2.010	2.010	2.010	2.010	1.869	21,000
2024-12-16	2.010	2.300	2.000	2.300	2.139	14,800
2024-12-13	2.000	2.000	2.000	2.000	1.860	0
2024-12-12	1.970	2.000	1.960	2.000	1.860	24,600
2024-12-11	2.000	2.000	2.000	2.000	1.860	7,200
2024-12-10	2.050	2.050	2.000	2.000	1.860	81,000
2024-12-09	1.980	2.010	1.980	2.000	1.860	25,000
2024-12-06	2.020	2.020	2.020	2.020	1.879	11,000
2024-12-05	2.090	2.100	2.010	2.010	1.869	63,000
2024-12-04	1.970	2.150	1.970	2.150	1.999	10,600
2024-12-03	2.160	2.160	2.160	2.160	2.009	2,000
2024-12-02	2.180	2.180	2.180	2.180	2.027	0
2024-11-29	2.190	2.190	2.190	2.190	2.037	0
2024-11-28	2.130	2.130	2.130	2.130	1.981	0
2024-11-27	2.130	2.130	2.130	2.130	1.981	0
2024-11-26	2.130	2.130	2.130	2.130	1.981	0
2024-11-25	2.190	2.200	2.050	2.130	1.981	77,000
2024-11-22	2.300	2.320	2.080	2.170	2.018	48,000
2024-11-21	2.300	2.300	2.300	2.300	2.139	0
2024-11-20	2.300	2.300	2.300	2.300	2.139	0
2024-11-19	2.300	2.300	2.300	2.300	2.139	0
2024-11-18	2.150	2.300	2.050	2.300	2.139	49,800
2024-11-15	2.030	2.030	2.020	2.020	1.879	17,000
2024-11-14	2.150	2.150	2.010	2.020	1.879	17,000
2024-11-13	2.020	2.150	2.010	2.150	1.999	23,000
2024-11-12	2.180	2.180	2.180	2.180	2.027	0
2024-11-11	2.200	2.220	2.180	2.180	2.027	12,000

← NewerPage 8 of 21 · 1,229 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.