Capinfo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.210	2.210	2.200	2.200	2.046	26,000
2024-11-07	2.210	2.310	2.210	2.310	2.148	7,000
2024-11-06	2.330	2.330	2.330	2.330	2.167	0
2024-11-05	2.220	2.330	2.210	2.330	2.167	65,000
2024-11-04	2.210	2.310	2.210	2.310	2.148	31,000
2024-11-01	2.260	2.260	2.250	2.250	2.092	5,000
2024-10-31	2.310	2.330	2.270	2.330	2.167	23,000
2024-10-30	2.300	2.310	2.300	2.310	2.148	118,000
2024-10-29	2.290	2.300	2.290	2.300	2.139	34,000
2024-10-28	2.330	2.330	2.270	2.310	2.148	26,000
2024-10-25	2.220	2.330	2.220	2.330	2.167	38,000
2024-10-24	2.330	2.330	2.330	2.330	2.167	600
2024-10-23	2.210	2.330	2.210	2.330	2.167	3,000
2024-10-22	2.210	2.210	2.210	2.210	2.055	0
2024-10-21	2.170	2.200	2.170	2.200	2.046	4,000
2024-10-18	2.220	2.240	2.220	2.240	2.083	36,600
2024-10-17	2.100	2.220	2.100	2.210	2.055	143,000
2024-10-16	2.220	2.220	2.210	2.210	2.055	26,200
2024-10-15	2.430	2.500	2.300	2.300	2.139	105,200
2024-10-14	2.200	2.550	2.200	2.430	2.260	74,000
2024-10-10	2.110	2.200	2.110	2.150	1.999	14,000
2024-10-09	2.210	2.220	2.100	2.110	1.962	40,000
2024-10-08	2.460	2.550	2.150	2.200	2.046	138,000
2024-10-07	2.420	2.530	2.410	2.450	2.278	211,800
2024-10-04	2.180	2.330	2.180	2.330	2.167	88,000
2024-10-03	2.300	2.380	2.020	2.200	2.046	22,200
2024-10-02	1.910	2.180	1.700	2.180	2.027	218,600
2024-09-30	1.990	2.060	1.940	2.030	1.888	87,400
2024-09-27	1.720	2.000	1.500	2.000	1.860	24,400
2024-09-26	1.790	1.850	1.790	1.850	1.720	1,000
2024-09-25	1.790	1.790	1.790	1.790	1.665	1,000
2024-09-24	1.830	1.830	1.750	1.780	1.655	5,200
2024-09-23	1.820	1.820	1.730	1.730	1.609	2,400
2024-09-20	1.760	1.820	1.720	1.820	1.693	3,600
2024-09-19	2.610	2.610	1.760	1.820	1.693	7,000
2024-09-17	1.800	1.800	1.800	1.800	1.674	0
2024-09-16	1.780	1.780	1.780	1.780	1.655	0
2024-09-13	1.790	1.790	1.770	1.780	1.655	15,000
2024-09-12	1.650	1.720	1.650	1.720	1.600	8,000
2024-09-11	1.680	1.700	1.670	1.700	1.581	48,000
2024-09-10	1.750	1.750	1.690	1.690	1.572	5,000
2024-09-09	1.850	1.850	1.660	1.700	1.581	153,000
2024-09-05	1.880	1.880	1.880	1.880	1.748	0
2024-09-04	1.860	1.860	1.860	1.860	1.730	7,000
2024-09-03	1.860	1.870	1.860	1.870	1.739	19,000
2024-09-02	1.890	1.890	1.860	1.890	1.758	46,600
2024-08-30	1.910	1.910	1.850	1.860	1.730	24,000
2024-08-29	1.850	1.850	1.850	1.850	1.720	0
2024-08-28	1.850	1.870	1.850	1.850	1.720	23,400
2024-08-27	1.880	1.880	1.840	1.850	1.720	2,000
2024-08-26	1.780	1.830	1.780	1.830	1.702	9,400
2024-08-23	1.730	1.770	1.730	1.770	1.646	54,000
2024-08-22	1.850	1.850	1.710	1.730	1.609	5,000
2024-08-21	1.910	1.910	1.910	1.910	1.776	0
2024-08-20	1.910	1.910	1.910	1.910	1.776	2,000
2024-08-19	2.050	2.150	1.900	1.900	1.767	308,000
2024-08-16	2.180	2.180	2.180	2.180	2.027	0
2024-08-15	2.180	2.180	2.180	2.180	2.027	0
2024-08-14	2.200	2.200	2.200	2.200	2.046	0
2024-08-13	2.200	2.200	2.200	2.200	2.046	0

← NewerPage 9 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.