Capinfo Company Limited - 1075.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3.06	3	3	3.1	3	180,000
August 15, 2025	3.03	2.98	2.98	3.14	2.94	383,000
August 14, 2025	3.1	3.1	3.1	3.3	3.09	443,400
August 13, 2025	2.74	3.05	3.05	3.1	2.73	1.37M
August 12, 2025	2.7	2.74	2.74	2.8	2.65	77,400
August 11, 2025	2.55	2.71	2.71	2.72	2.55	297,400
August 08, 2025	2.63	2.48	2.48	2.63	2.48	225,000
August 07, 2025	2.61	2.61	2.61	2.62	2.52	24,000
August 06, 2025	2.48	2.56	2.56	2.72	2.48	259,000
August 05, 2025	2.44	2.55	2.55	2.64	2.44	365,200
August 04, 2025	2.65	2.56	2.56	2.72	2.52	178,000
August 01, 2025	2.62	2.65	2.65	2.77	2.5	662,000
July 31, 2025	2.23	2.63	2.63	2.78	2.22	1.66M
July 30, 2025	2.19	2.24	2.24	2.4	2.17	533,000
July 29, 2025	2.43	2.32	2.32	2.43	2.26	120,000
July 28, 2025	2.49	2.43	2.43	2.49	2.3	90,800
July 25, 2025	2.24	2.41	2.41	2.49	2.24	101,400
July 24, 2025	2.19	2.25	2.25	2.28	2.15	387,000
July 23, 2025	2.14	2.19	2.19	2.19	2.14	72,000
July 22, 2025	2.27	2.2	2.2	2.27	2.15	80,000
July 21, 2025	2.12	2.14	2.14	2.28	2.12	95,000
July 18, 2025	2.23	2.23	2.23	2.23	2.23	0
July 17, 2025	2.23	2.23	2.23	2.23	2.23	0
July 16, 2025	2.14	2.23	2.23	2.25	2.14	18,000
July 15, 2025	2.12	2.14	2.14	2.15	2.1	94,400
July 14, 2025	2.1	2.15	2.15	2.15	2.1	161,000
July 11, 2025	2.1	2.1	2.1	2.24	2.1	22,800
July 10, 2025	2.06	2.1	2.1	2.1	2.06	3,800
July 09, 2025	2.09	2.1	2.1	2.1	2.05	41,000
July 08, 2025	2.05	2.05	2.05	2.1	2.04	93,000
July 07, 2025	2.06	2.06	2.06	2.08	2.05	13,201
July 04, 2025	2.1	2.1	2.1	2.1	2.1	17,000
July 03, 2025	2.06	2.1	2.1	2.1	2.04	8,200
July 02, 2025	2.11	2.11	2.11	2.11	2.05	15,000
June 30, 2025	2.15	2.11	2.11	2.15	2.1	16,599
June 27, 2025	2.1	2.1	2.1	2.1	2.1	608,500
June 26, 2025	2.05	2.1	2.1	2.1	2.04	39,800
June 25, 2025	2.16	2.09	2.09	2.16	2.06	3,000
June 24, 2025	2.1	2.08	2.08	2.16	2.08	2,000
June 23, 2025	2.15	2.16	2.08	2.16	2.11	3,000
June 20, 2025	2.1	2.1	2.1	2.1	2.1	5,000
June 19, 2025	2.12	2.11	2.11	2.12	2.11	28,400
June 18, 2025	2.1	2.09	2.09	2.11	2.09	18,800
June 17, 2025	2.18	2.18	2.18	2.18	2.18	0
June 16, 2025	2.17	2.18	2.18	2.18	2.17	12,000
June 13, 2025	2.15	2.15	2.15	2.15	2.15	0
June 12, 2025	2.15	2.15	2.15	2.15	2.15	38,000
June 11, 2025	2.15	2.15	2.15	2.15	2.15	0
June 10, 2025	2.15	2.15	2.15	2.15	2.15	0
June 09, 2025	2.16	2.15	2.15	2.17	2.15	140,800
June 06, 2025	2.16	2.16	2.16	2.16	2.16	0
June 05, 2025	2.14	2.16	2.16	2.16	2.12	58,000
June 04, 2025	2.14	2.14	2.14	2.14	2.09	90,000
June 03, 2025	2.11	2.14	2.14	2.14	2.11	42,000
June 02, 2025	2.14	2.11	2.11	2.14	2.07	7,000
May 30, 2025	2.1	2.1	2.07	2.11	2.07	142,000
May 29, 2025	2.11	2.15	2.15	2.15	2.11	13,200
May 28, 2025	2.14	2.14	2.14	2.14	2.14	11,000
May 27, 2025	2.15	2.16	2.16	2.16	2.15	63,000
May 26, 2025	2.22	2.22	2.22	2.22	2.22	1,600

Capinfo Company Limited (1075.HK) HKSE