Capital Industrial Financial Services Group Limited (0730.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0730.HK Historical Return
If you invested $1000 in Capital Industrial Financial Services Group Limited (0730.HK) 10 years ago, it would be worth $515.31 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $771.95, while $1000 invested 1 year ago would be worth $967.16. This corresponds to total returns of -48.47%, -22.8%, -3.28%, respectively, with annualized returns of -6.41%, -5.05%, -3.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0730.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 6.03 | 5.89 | 5.89 | 6.03 | 5.89 | 53,800 |
| October 21, 2026 | 6.1 | 6.03 | 6.03 | 6.1 | 6.02 | 20,000 |
| October 20, 2026 | 6 | 6.1 | 6.1 | 6.1 | 5.96 | 64,900 |
| October 16, 2026 | 5.92 | 5.93 | 5.93 | 5.95 | 5.92 | 19,340 |
| October 15, 2026 | 6.04 | 5.92 | 5.92 | 6.04 | 5.92 | 30,700 |
| October 14, 2026 | 5.94 | 6.04 | 6.04 | 6.22 | 5.94 | 77,660 |
| October 13, 2026 | 6 | 5.93 | 5.93 | 6 | 5.8 | 77,720 |
| October 12, 2026 | 5.98 | 5.95 | 5.95 | 6 | 5.85 | 58,980 |
| October 09, 2026 | 5.91 | 5.98 | 5.98 | 5.99 | 5.85 | 23,600 |
| October 08, 2026 | 5.95 | 5.99 | 5.99 | 5.99 | 5.91 | 5,600 |
| October 07, 2026 | 5.95 | 6 | 6 | 6 | 5.95 | 3,000 |
| October 06, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 11,240 |
| October 05, 2026 | 6 | 5.98 | 5.98 | 6 | 5.98 | 33,500 |
| October 02, 2026 | 6.1 | 5.98 | 5.98 | 6.1 | 5.98 | 2,200 |
| September 30, 2026 | 6.08 | 6.01 | 6.01 | 6.08 | 5.98 | 9,000 |
| September 29, 2026 | 6 | 6.1 | 6.1 | 6.15 | 5.98 | 19,800 |
| September 28, 2026 | 6.04 | 6 | 6 | 6.04 | 6 | 26,620 |
| September 25, 2026 | 6.1 | 5.93 | 5.93 | 6.1 | 5.93 | 21,000 |
| September 24, 2026 | 6.25 | 6.2 | 6.2 | 6.25 | 5.85 | 43,540 |
| September 10, 2026 | 5.8 | 5.66 | 5.66 | 5.8 | 5.3 | 35,820 |
| September 09, 2026 | 5.85 | 5.85 | 5.85 | 6 | 5.75 | 108,000 |
| September 08, 2026 | 5.85 | 5.95 | 5.95 | 6 | 5.85 | 11,620 |
| September 07, 2026 | 5.9 | 5.9 | 5.9 | 5.9 | 5.85 | 4,040 |
| September 04, 2026 | 5.8 | 5.9 | 5.9 | 5.9 | 5.8 | 29,005 |
| September 03, 2026 | 5.9 | 5.9 | 5.9 | 5.9 | 5.85 | 6,940 |
| September 02, 2026 | 6 | 5.85 | 5.85 | 6 | 5.8 | 11,040 |
| September 01, 2026 | 5.95 | 5.9 | 5.9 | 5.95 | 5.8 | 18,620 |
| August 31, 2026 | 5.85 | 5.95 | 5.95 | 5.95 | 5.75 | 40,740 |
| August 28, 2026 | 5.9 | 5.85 | 5.85 | 5.9 | 5.7 | 22,420 |
| August 27, 2026 | 5.9 | 5.75 | 5.75 | 5.9 | 5.7 | 95,500 |
| August 26, 2026 | 5.95 | 6.1 | 6.1 | 6.1 | 5.85 | 30,295 |
| August 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 11,260 |
| August 24, 2026 | 6.15 | 5.9 | 5.9 | 6.2 | 5.9 | 26,140 |
| August 21, 2026 | 6 | 5.85 | 5.85 | 6 | 5.85 | 11,240 |
| August 20, 2026 | 5.9 | 5.9 | 5.9 | 6 | 5.9 | 8,840 |
| August 19, 2026 | 6 | 5.9 | 5.9 | 6 | 5.8 | 4,360 |
| August 18, 2026 | 5.95 | 6.1 | 6.1 | 6.1 | 5.85 | 6,460 |
| August 17, 2026 | 5.95 | 6 | 6 | 6.1 | 5.85 | 15,020 |
| August 14, 2026 | 6 | 6 | 6 | 6 | 5.9 | 18,800 |
| August 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 320 |
| August 12, 2026 | 6.1 | 5.95 | 5.95 | 6.1 | 5.95 | 4,160 |
| August 11, 2026 | 6 | 6.1 | 6.1 | 6.1 | 5.85 | 12,880 |
| August 10, 2026 | 5.9 | 6.2 | 6.2 | 6.2 | 5.85 | 11,060 |
| August 07, 2026 | 6.1 | 5.9 | 5.9 | 6.1 | 5.8 | 12,900 |
| August 06, 2026 | 5.8 | 6.2 | 6.2 | 6.2 | 5.75 | 34,580 |
| August 05, 2026 | 6 | 6 | 6 | 6.05 | 5.9 | 35,100 |
| August 04, 2026 | 5.9 | 6.2 | 6.2 | 6.2 | 5.9 | 14,120 |
| August 03, 2026 | 6 | 6.1 | 6.1 | 6.25 | 6 | 42,040 |
| July 31, 2026 | 5.95 | 6 | 6 | 6.1 | 5.8 | 30,600 |
| July 30, 2026 | 5.85 | 5.75 | 5.75 | 6 | 5.75 | 67,260 |
| July 29, 2026 | 5.65 | 5.85 | 5.85 | 5.85 | 5.65 | 24,280 |
| July 28, 2026 | 5.85 | 5.65 | 5.65 | 5.85 | 5.6 | 16,040 |
| July 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0 |
| July 24, 2026 | 5.7 | 5.85 | 5.85 | 5.9 | 5.55 | 29,140 |
| July 23, 2026 | 5.65 | 5.85 | 5.85 | 6 | 5.6 | 30,680 |
| July 22, 2026 | 5.95 | 5.8 | 5.8 | 6 | 5.65 | 31,200 |
| July 21, 2026 | 5.7 | 5.8 | 5.8 | 5.8 | 5.7 | 5,640 |
| July 20, 2026 | 5.85 | 5.9 | 5.9 | 5.95 | 5.75 | 20,340 |
| July 17, 2026 | 5.9 | 5.85 | 5.85 | 5.9 | 5.65 | 75,260 |
| July 16, 2026 | 5.65 | 5.75 | 5.75 | 6.3 | 5.35 | 96,220 |
AD
