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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 06, 2025	0.77	0.79	0.79	0.79	0.75	670,400
August 05, 2025	0.74	0.75	0.75	0.75	0.73	375,020
August 04, 2025	0.75	0.72	0.72	0.75	0.7	484,150
August 01, 2025	0.83	0.7	0.7	0.86	0.65	4.53M
July 31, 2025	0.92	0.83	0.83	0.94	0.8	2.83M
July 30, 2025	0.98	0.91	0.91	1.02	0.91	1.93M
July 29, 2025	1.01	0.98	0.98	1.01	0.97	498,300
July 28, 2025	1.05	1.01	1.01	1.09	0.97	1.36M
July 25, 2025	0.88	1.03	1.03	1.15	0.87	4.84M
July 24, 2025	0.92	0.88	0.88	0.92	0.84	743,550
July 23, 2025	0.91	0.92	0.92	0.99	0.87	1.08M
July 22, 2025	0.79	0.92	0.92	1.1	0.79	3.1M
July 21, 2025	0.81	0.84	0.84	0.84	0.81	81,000
July 18, 2025	0.87	0.81	0.81	0.87	0.76	386,000
July 17, 2025	0.86	0.86	0.86	0.89	0.85	92,000
July 16, 2025	0.81	0.89	0.89	0.9	0.81	56,200
July 15, 2025	0.86	0.89	0.89	0.93	0.86	267,160
July 14, 2025	0.78	0.86	0.86	1.02	0.78	4.01M
July 11, 2025	0.71	0.82	0.82	0.82	0.68	859,000
July 10, 2025	0.85	0.71	0.71	0.86	0.59	2.39M
July 09, 2025	0.98	0.93	0.93	1.02	0.8	387,500
July 08, 2025	0.94	0.94	0.94	0.98	0.9	7.82M
July 07, 2025	0.98	0.94	0.94	0.98	0.94	2.25M

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