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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	0.19	0.18	0.18	0.19	0.18	4.23M
December 10, 2025	0.21	0.19	0.19	0.21	0.19	7.09M
December 09, 2025	0.22	0.21	0.21	0.22	0.2	8.17M
December 08, 2025	0.24	0.22	0.22	0.24	0.22	11.6M
December 05, 2025	0.22	0.23	0.23	0.25	0.21	55.43M
December 04, 2025	0.32	0.21	0.21	0.32	0.2	144.46M
December 03, 2025	1.3	0.38	0.38	1.3	0.37	58.36M
December 02, 2025	1.3	1.3	1.3	1.33	1.23	28.34M
December 01, 2025	1.36	1.32	1.32	1.4	1.25	95.66M
November 28, 2025	1.08	1.35	1.35	1.39	1.08	5.36M
November 27, 2025	0.93	1.08	1.08	1.2	0.88	3.72M
November 26, 2025	0.79	0.94	0.94	0.97	0.79	767,500
November 25, 2025	0.73	0.79	0.79	0.83	0.72	1.38M
November 24, 2025	0.7	0.73	0.73	0.74	0.7	2.41M
November 21, 2025	0.76	0.72	0.72	0.77	0.72	265,000
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

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