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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	1.11	1.06	1.06	1.11	1.06	230,000
August 25, 2025	1.13	1.12	1.12	1.13	1.1	370,000
August 22, 2025	1.13	1.11	1.11	1.13	1.08	625,080
August 21, 2025	1.05	1.16	1.16	1.18	1.05	3.68M
August 20, 2025	0.94	1.05	1.05	1.08	0.94	4.53M
August 19, 2025	0.91	0.89	0.89	0.92	0.89	495,000
August 18, 2025	0.92	0.92	0.92	0.94	0.9	1.43M
August 15, 2025	0.94	0.92	0.92	0.97	0.92	1.32M
August 14, 2025	0.95	0.94	0.94	0.97	0.94	1.57M
August 13, 2025	0.99	1.01	1.01	1.01	0.92	2.27M
August 12, 2025	0.98	0.98	0.98	1.05	0.92	1.79M
August 11, 2025	0.87	0.96	0.96	0.97	0.87	4.73M
August 08, 2025	0.84	0.83	0.83	0.87	0.82	525,000
August 07, 2025	0.79	0.83	0.83	0.89	0.76	3.7M

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