Capital Realm Financial Holdings Group Limited - 0204.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	0.71	0.77	0.77	0.77	0.7	2.33M
November 19, 2025	0.74	0.74	0.74	0.8	0.73	610,000
November 18, 2025	0.65	0.78	0.78	0.82	0.61	15.44M
November 17, 2025	0.69	0.65	0.65	0.7	0.65	647,000
November 14, 2025	0.76	0.71	0.71	0.76	0.7	330,000
November 13, 2025	0.67	0.74	0.74	0.77	0.67	1.31M
November 12, 2025	0.73	0.66	0.66	0.73	0.61	19.99M
November 11, 2025	0.65	0.73	0.73	0.75	0.65	3.36M
November 10, 2025	0.61	0.63	0.63	0.63	0.61	100,000
November 07, 2025	0.59	0.61	0.61	0.61	0.59	5.95M
November 06, 2025	0.58	0.59	0.59	0.62	0.51	570,000
November 05, 2025	0.58	0.57	0.57	0.58	0.56	62,000
November 04, 2025	0.58	0.58	0.58	0.58	0.58	150,000
November 03, 2025	0.63	0.58	0.58	0.63	0.58	360,000
October 31, 2025	0.63	0.61	0.61	0.63	0.61	140,000
October 30, 2025	0.66	0.65	0.65	0.66	0.65	35,000
October 28, 2025	0.66	0.66	0.66	0.66	0.66	55,350
October 27, 2025	0.66	0.66	0.66	0.66	0.66	188,000
October 26, 2025	0.7	0.66	0.66	0.7	0.66	188,000
October 24, 2025	0.67	0.69	0.69	0.7	0.67	265,000
October 23, 2025	0.67	0.66	0.66	0.72	0.65	345,000
October 22, 2025	0.65	0.66	0.66	0.66	0.65	46,000
October 21, 2025	0.67	0.68	0.68	0.69	0.67	477,490
October 20, 2025	0.65	0.66	0.66	0.66	0.65	145,040
October 17, 2025	0.63	0.64	0.64	0.64	0.63	77,728
October 16, 2025	0.64	0.63	0.63	0.66	0.61	260,000
October 15, 2025	0.67	0.63	0.63	0.7	0.61	840,000
October 14, 2025	0.71	0.65	0.65	0.72	0.63	1.69M
October 13, 2025	0.83	0.73	0.73	0.84	0.71	1.03M
October 10, 2025	0.95	0.84	0.84	0.95	0.7	1.98M
October 09, 2025	0.9	0.94	0.94	0.94	0.9	95,000
October 08, 2025	0.88	0.9	0.9	0.9	0.88	145,050
October 06, 2025	0.96	0.92	0.92	0.96	0.91	20,000
October 03, 2025	0.93	0.92	0.92	0.93	0.92	51,000
October 02, 2025	0.93	0.93	0.93	0.96	0.93	65,000
September 30, 2025	0.92	0.91	0.91	0.92	0.89	52,000
September 29, 2025	0.92	0.93	0.93	0.94	0.91	720,000
September 26, 2025	0.91	0.91	0.91	0.91	0.9	3.4M
September 25, 2025	0.91	0.91	0.91	0.91	0.91	10,030
September 24, 2025	0.89	0.92	0.92	0.92	0.89	45,200
September 23, 2025	0.89	0.89	0.89	0.89	0.86	65,000
September 22, 2025	0.91	0.9	0.9	0.91	0.89	140,000
September 19, 2025	0.9	0.92	0.92	0.92	0.9	147,000
September 18, 2025	0.93	0.9	0.9	0.93	0.9	211,125
September 17, 2025	0.91	0.92	0.92	0.94	0.9	900,460
September 16, 2025	0.99	0.91	0.91	0.99	0.91	417,500
September 15, 2025	1.01	0.99	0.99	1.02	0.94	1.05M
September 12, 2025	1.01	1.02	1.02	1.06	1.01	1.94M
September 11, 2025	1.03	1.02	1.02	1.09	1.01	6.74M
September 10, 2025	0.96	1	1	1.1	0.96	955,000
September 09, 2025	0.93	0.96	0.96	0.96	0.9	204,030
September 08, 2025	0.97	0.93	0.93	0.98	0.92	349,000
September 05, 2025	0.91	0.99	0.99	1	0.89	198,616
September 04, 2025	0.99	0.92	0.92	1	0.91	845,000
September 03, 2025	0.99	0.99	0.99	1	0.99	40,000
September 02, 2025	1	1	1	1	0.97	280,000
September 01, 2025	0.97	0.99	0.99	0.99	0.97	110,000
August 29, 2025	1.02	0.97	0.97	1.02	0.97	640,000
August 28, 2025	1.03	1.01	1.01	1.03	0.98	615,100
August 27, 2025	1.06	1.05	1.05	1.1	1.05	231,680

Capital Realm Financial Holdings Group Limited (0204.HK) HKSE