Capital Industrial Financial Services Group Limited (0730.HK) HKSE
0.13
+0.007(+5.56%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.13
+0.007(+5.56%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 552,000 |
| April 01, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 394,000 |
| March 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 1.45M |
| March 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.44M |
| March 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 167,000 |
| March 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.52M |
| March 24, 2026 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 42,000 |
| March 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 203,000 |
| March 20, 2026 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 30,000 |
| March 19, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 283,000 |
| March 18, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 116,000 |
| March 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 17,000 |
| March 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0 |
| March 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 207,000 |
| March 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0 |
| March 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 160,000 |
| March 10, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 3.37M |
| March 09, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 148,000 |
| March 06, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 126,000 |
| March 05, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 106,000 |
| March 04, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 206,000 |
| March 03, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 394,000 |
| March 02, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 374,000 |
| February 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 225,000 |
| February 26, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 101,000 |
| February 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 491,000 |
| February 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 250,000 |
| February 23, 2026 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 755,000 |
| February 16, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 0 |
| February 13, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 422,000 |
| February 12, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 121,000 |
| February 11, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 107,992 |
| February 10, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 325,000 |
| February 09, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 37,000 |
| February 06, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 0 |
| February 05, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 263,000 |
| February 04, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 515,000 |
| February 03, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 0 |
| February 02, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 1.84M |
| January 30, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 409,000 |
| January 29, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 351,000 |
| January 28, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 390,000 |
| January 27, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 15,000 |
| January 26, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 745,000 |
| January 23, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 354,000 |
| January 22, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 396,000 |
| January 21, 2026 | 0.13 | 0.13 | 0 | 0.14 | 0.12 | 3.43M |
| January 20, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 531,000 |
| January 19, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 68,000 |
| January 16, 2026 | 0.14 | 0.13 | 0 | 0.14 | 0.13 | 1,000 |
| January 15, 2026 | 0.13 | 0.13 | 0 | 0.14 | 0.13 | 587,000 |
| January 14, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 3.89M |
| January 13, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 517,000 |
| January 12, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 636,000 |
| January 09, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 230,000 |
| January 08, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 528,000 |
| January 07, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 3.97M |
| January 06, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.12 | 3.44M |
| January 05, 2026 | 0.12 | 0.13 | 0 | 0.13 | 0.12 | 3.44M |
| January 02, 2026 | 0.12 | 0.13 | 0 | 0.13 | 0.12 | 570,000 |