China First Capital Group Limited - 1269.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.05	0.06	0.06	0.06	0.05	100,000
August 15, 2025	0.05	0.05	0.05	0.05	0.05	500,000
August 14, 2025	0.05	0.05	0.05	0.05	0.05	410,000
August 13, 2025	0.05	0.06	0.06	0.06	0.05	130,800
August 12, 2025	0.05	0.05	0.05	0.06	0.05	1.69M
August 11, 2025	0.05	0.05	0.05	0.06	0.05	751,600
August 08, 2025	0.05	0.05	0.05	0.05	0.05	0
August 07, 2025	0.05	0.06	0.06	0.06	0.05	910,000
August 06, 2025	0.06	0.06	0.06	0.06	0.05	2.4M
August 05, 2025	0.05	0.05	0.05	0.06	0.05	4.95M
August 04, 2025	0.05	0.05	0.05	0.05	0.05	0
August 01, 2025	0.05	0.05	0.05	0.05	0.05	1.16M
July 31, 2025	0.06	0.05	0.05	0.06	0.05	4.72M
July 30, 2025	0.05	0.06	0.06	0.06	0.05	4.55M
July 29, 2025	0.05	0.05	0.05	0.05	0.04	590,000
July 28, 2025	0.04	0.05	0.05	0.05	0.04	1.44M
July 25, 2025	0.04	0.05	0.05	0.05	0.04	5.35M
July 24, 2025	0.04	0.04	0.04	0.04	0.04	70,000
July 23, 2025	0.04	0.04	0.04	0.04	0.04	1.85M
July 22, 2025	0.04	0.04	0.04	0.04	0.04	1.91M
July 21, 2025	0.04	0.04	0.04	0.04	0.04	970,000
July 18, 2025	0.04	0.04	0.04	0.04	0.04	266,000
July 17, 2025	0.03	0.04	0.04	0.04	0.03	1.26M
July 16, 2025	0.03	0.04	0.04	0.04	0.03	120,400
July 15, 2025	0.03	0.04	0.04	0.04	0.03	46,400
July 14, 2025	0.03	0.04	0.04	0.04	0.03	1.08M
July 11, 2025	0.03	0.03	0.03	0.03	0.03	13.83M
July 10, 2025	0.04	0.04	0.04	0.04	0.03	4.47M
July 09, 2025	0.04	0.04	0.04	0.04	0.04	3.77M
July 08, 2025	0.04	0.04	0.04	0.05	0.04	3.17M
July 07, 2025	0.04	0.04	0.04	0.04	0.04	550,000
July 04, 2025	0.04	0.04	0.04	0.04	0.04	0
July 03, 2025	0.04	0.04	0.04	0.04	0.04	330,000
July 02, 2025	0.04	0.04	0.04	0.04	0.04	90,000
June 30, 2025	0.04	0.04	0.04	0.04	0.04	4.73M
June 27, 2025	0.04	0.04	0.04	0.04	0.04	60,000
June 26, 2025	0.04	0.04	0.04	0.04	0.04	1.18M
June 25, 2025	0.04	0.04	0.04	0.04	0.04	90,000
June 24, 2025	0.05	0.05	0.05	0.05	0.05	0
June 23, 2025	0.05	0.05	0.05	0.05	0.04	30,000
June 20, 2025	0.05	0.05	0.05	0.05	0.04	50,000
June 19, 2025	0.05	0.05	0.05	0.05	0.04	1.24M
June 18, 2025	0.05	0.05	0.05	0.05	0.04	430,000
June 17, 2025	0.04	0.05	0.05	0.05	0.04	510,000
June 16, 2025	0.04	0.04	0.04	0.05	0.04	440,000
June 13, 2025	0.04	0.04	0.04	0.04	0.04	140,000
June 12, 2025	0.04	0.05	0.05	0.05	0.04	1.71M
June 11, 2025	0.04	0.05	0.05	0.05	0.04	2.74M
June 10, 2025	0.04	0.04	0.04	0.04	0.04	3.61M
June 09, 2025	0.04	0.04	0.04	0.05	0.04	2.17M
June 06, 2025	0.04	0.04	0.04	0.04	0.04	2,000
June 05, 2025	0.04	0.04	0.04	0.04	0.04	160,000
June 04, 2025	0.04	0.04	0.04	0.04	0.04	2.6M
June 03, 2025	0.04	0.04	0.04	0.04	0.04	450,000
June 02, 2025	0.04	0.04	0.04	0.04	0.04	580,000
May 30, 2025	0.04	0.04	0.04	0.05	0.04	3.41M
May 29, 2025	0.05	0.05	0.05	0.05	0.04	350,000
May 28, 2025	0.05	0.05	0.05	0.05	0.04	60,000
May 27, 2025	0.05	0.05	0.05	0.05	0.05	330,000
May 26, 2025	0.05	0.05	0.05	0.05	0.05	180,000

China First Capital Group Limited (1269.HK) HKSE