Capital Finance Holdings Limited (8239.HK) HKSE

14.35

-0.65(-4.33%)

Updated at June 02 06:09PM

Currency In HKD

8239.HK Historical Return

If you invested $1000 in Capital Finance Holdings Limited (8239.HK) 10 years ago, it would be worth $558.37 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,659.09, while $1000 invested 1 year ago would be worth $21,417.91. This corresponds to total returns of -44.16%, 365.91%, 2,041.79%, respectively, with annualized returns of -5.66%, 36.02%, 2,041.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8239.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	15	14.35	14.35	15	14.3	7,842
June 01, 2026	15	15	15	15.6	15	9,500
May 29, 2026	14.36	14.6	14.6	16.1	14.36	33,992
May 28, 2026	14.2	14.5	14.5	14.63	14.1	6,260
May 27, 2026	14.4	14.45	14.45	14.45	14.4	10,516
May 26, 2026	14.7	14.45	14.45	14.71	12.3	30,000
May 22, 2026	15.1	15.49	15.49	15.49	15.1	30,568
May 21, 2026	14.9	15.1	15.1	15.26	14.9	20,000
May 19, 2026	14.9	14.9	14.9	14.9	14.9	10,000
May 15, 2026	15.29	15.29	15.29	15.29	15.29	50,000
May 13, 2026	15.19	15.19	15.19	15.19	15.19	30,004
May 12, 2026	15	15	15	15	15	46
May 11, 2026	15.08	15	15	15.08	15	10,000
May 08, 2026	15.19	15.09	15.09	15.19	15.09	40,000
May 06, 2026	14.8	14.8	14.8	14.8	14.8	200
May 05, 2026	14.9	14.9	14.9	14.9	14.9	8
May 04, 2026	14.98	14.98	14.98	14.98	14.98	10,000
April 30, 2026	14.87	14.87	14.87	14.87	14.87	10,000
April 28, 2026	14.59	14.59	14.59	14.59	14.59	350,000
April 27, 2026	14	14.65	14.65	14.65	14	262,018
April 24, 2026	14.11	14.11	14.11	14.11	14.11	2,040
April 23, 2026	13.86	14.11	14.11	14.11	13.63	497,540
April 22, 2026	13.95	13.86	13.86	13.95	13.7	280,700
April 21, 2026	13.7	13.79	13.79	13.8	13.7	160,422
April 20, 2026	13.61	13.8	13.8	13.98	13.61	20,000
April 16, 2026	13.6	13.6	13.6	13.6	13.6	1,053
April 14, 2026	13.41	13.6	13.6	13.68	13.3	37,000
April 13, 2026	13.4	13.4	13.4	13.4	13.4	15,660
April 10, 2026	13.43	13.44	13.44	13.44	13.43	180,000
April 09, 2026	13.32	13.33	13.33	13.33	13.32	170,020
April 08, 2026	13.3	13.3	13.3	13.3	13.3	20,000
April 01, 2026	13.28	13.3	13.3	13.3	13.28	90,947
March 31, 2026	13.26	13.26	13.26	13.26	13.26	40,000
March 30, 2026	13.2	13.27	13.27	13.27	13.2	370,000
March 27, 2026	13.24	13.24	13.24	13.24	13.24	70,000
March 26, 2026	13.18	13.23	13.23	13.23	13.18	24,820
March 25, 2026	13.14	13.14	13.14	13.14	13.14	20,452
March 24, 2026	13.13	13.13	13.13	13.13	13.13	10,000
March 23, 2026	13.12	13.12	13.12	13.12	13.12	10,000
March 20, 2026	13.1	13.12	13.12	13.12	13.1	50,000
March 19, 2026	13.1	13.1	13.1	13.1	13.1	0
March 18, 2026	13.1	13.1	13.1	13.1	13.1	20,008
March 17, 2026	13.15	13.1	13.1	13.15	13	110,018
March 16, 2026	13.05	13.06	13.06	13.06	13.05	250,000
March 13, 2026	11.5	12.89	12.89	12.89	11.2	240,600
March 12, 2026	12.7	10.45	10.45	12.74	10.4	340,064
March 11, 2026	12.75	12.75	12.75	12.75	12.75	0
March 10, 2026	12.8	12.77	12.77	12.8	12.77	170,000
March 09, 2026	12.82	12.82	12.82	12.82	12.82	160,000
March 06, 2026	12.83	12.83	12.83	12.83	12.83	50,620
March 05, 2026	12.73	12.72	12.72	12.73	12.72	50,000
March 04, 2026	12.73	12.73	12.72	12.73	12.73	10,056
March 03, 2026	12.73	12.73	12.73	12.73	12.73	11,256
March 02, 2026	12.68	12.69	12.69	12.69	12.68	70,000
February 27, 2026	12.81	12.81	12.81	12.81	12.81	90,000
February 26, 2026	12.78	12.78	12.78	12.78	12.78	0
February 25, 2026	12.68	12.77	12.77	12.77	12.68	25,000
February 24, 2026	12.1	12.69	12.69	12.69	12.1	100,012
February 23, 2026	12	12.05	12.05	12.05	12	74,660
February 20, 2026	11.97	11.97	11.97	11.97	11.97	50,002