Capital Finance Holdings Limited - 8239.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.9	2.85	2.9	2.91	2.8	261,000
August 15, 2025	3.09	3.1	3.1	3.1	2.95	111,700
August 14, 2025	3.05	3.13	3.13	3.13	2.83	168,560
August 13, 2025	3.2	3.1	3.1	3.2	3.1	70,000
August 12, 2025	3.29	3.29	3.29	3.29	3.29	13,000
August 11, 2025	3.19	3.2	3.2	3.2	3.19	30,000
August 08, 2025	3.15	3.19	3.19	3.2	3.15	45,000
August 07, 2025	3.15	3.15	3.15	3.16	3	3.7M
August 06, 2025	3.54	3.14	3.14	3.54	3.14	304,600
August 05, 2025	3.52	3.54	3.54	3.58	3.11	330,000
August 04, 2025	3.52	3.52	3.52	3.65	3.3	293,400
August 01, 2025	3.22	3.51	3.51	3.52	3.22	309,040
July 31, 2025	2.8	3.21	3.21	3.32	2.8	537,976
July 30, 2025	2.66	2.75	2.75	2.78	2.66	165,600
July 29, 2025	2.27	2.73	2.73	2.84	2.21	2.86M
July 28, 2025	2.17	2.27	2.27	2.36	2.17	152,600
July 25, 2025	1.92	2.16	2.16	2.16	1.92	83,092
July 24, 2025	2.15	2.08	2.08	2.15	2.01	144,060
July 23, 2025	1.53	2.19	2.19	2.38	1.53	4.09M
July 22, 2025	1.32	1.53	1.53	1.74	1.11	627,500
July 21, 2025	1.4	1.33	1.33	1.41	1.29	400,000
July 18, 2025	1.8	1.32	1.32	1.85	1.25	575,000
July 17, 2025	1.55	1.79	1.79	1.88	1.55	833,500
July 16, 2025	1.2	1.59	1.59	1.9	1.2	3.07M
July 15, 2025	0.95	1.13	1.13	1.15	0.92	970,819
July 14, 2025	0.87	0.91	0.91	0.95	0.86	481,500
July 11, 2025	0.86	0.86	0.86	0.86	0.86	20,104
July 10, 2025	0.8	0.84	0.84	0.85	0.8	40,000
July 09, 2025	0.84	0.84	0.84	0.85	0.74	130,186
July 08, 2025	0.85	0.85	0.85	0.85	0.85	20,080
July 07, 2025	0.84	0.84	0.84	0.84	0.84	0
July 04, 2025	0.84	0.84	0.84	0.84	0.84	0
July 03, 2025	0.84	0.84	0.84	0.84	0.84	0
July 02, 2025	0.87	0.84	0.84	0.87	0.84	70,000
June 30, 2025	0.81	0.83	0.83	0.83	0.81	40,000
June 27, 2025	0.81	0.81	0.81	0.81	0.81	15,840
June 26, 2025	0.81	0.81	0.81	0.81	0.81	20,000
June 25, 2025	0.8	0.8	0.8	0.8	0.8	20,000
June 24, 2025	0.79	0.79	0.79	0.79	0.78	100,000
June 23, 2025	0.9	0.79	0.79	0.9	0.65	3M
June 20, 2025	0.88	0.88	0.88	0.88	0.83	2.18M
June 19, 2025	0.78	0.81	0.81	0.81	0.78	180,268
June 18, 2025	0.82	0.81	0.81	0.82	0.81	65,300
June 17, 2025	0.79	0.79	0.79	0.95	0.79	610,560
June 16, 2025	0.71	0.71	0.71	0.71	0.71	10,012
June 13, 2025	0.63	0.78	0.85	0.85	0.6	920,000
June 12, 2025	0.58	0.73	0.73	0.75	0.5	1.36M
June 11, 2025	0.67	0.58	0.58	0.67	0.5	1.43M
June 10, 2025	0.66	0.68	0.68	0.7	0.66	77,400
June 09, 2025	0.74	0.71	0.71	0.79	0.65	30,000
June 06, 2025	0.65	0.71	0.79	0.79	0.65	212,000
June 05, 2025	0.66	0.68	0.68	0.68	0.66	50,000
June 04, 2025	0.67	0.67	0.67	0.67	0.67	0
June 03, 2025	0.63	0.67	0.67	0.67	0.54	110,000
June 02, 2025	0.69	0.69	0.69	0.69	0.69	0
May 30, 2025	0.68	0.69	0.69	0.69	0.61	20,018
May 29, 2025	0.67	0.68	0.68	0.68	0.66	40,000
May 28, 2025	0.68	0.68	0.68	0.68	0.68	0
May 27, 2025	0.68	0.68	0.68	0.68	0.63	240,000
May 26, 2025	0.69	0.68	0.68	0.69	0.65	110,000

Capital Finance Holdings Limited (8239.HK) HKSE