Capital Finance Holdings Limited (8239.HK) HKSE
12.89
+2.44(+23.35%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
12.89
+2.44(+23.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 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 | 12.73 | 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 | 0 | 11.97 | 11.97 | 50,002 |
| February 16, 2026 | 11.95 | 11.95 | 0 | 11.95 | 11.95 | 100,000 |
| February 13, 2026 | 11 | 11.89 | 0 | 11.9 | 11 | 225,298 |
| February 12, 2026 | 11.57 | 11.57 | 0 | 11.57 | 11.57 | 120,000 |
| February 11, 2026 | 11 | 11.42 | 0 | 11.42 | 11 | 135,900 |
| February 10, 2026 | 11.46 | 11.06 | 0 | 11.46 | 11.01 | 110,004 |
| February 09, 2026 | 11.48 | 11.47 | 0 | 11.48 | 11.47 | 232,920 |
| February 06, 2026 | 10.97 | 11.42 | 0 | 11.45 | 10.97 | 340,000 |
| February 05, 2026 | 10.88 | 10.97 | 0 | 11 | 10.88 | 380,000 |
| February 04, 2026 | 11.3 | 10.88 | 0 | 11.36 | 10.88 | 389,208 |
| February 03, 2026 | 11.3 | 10.97 | 0 | 11.3 | 10.97 | 405,140 |
| February 02, 2026 | 11.08 | 11.38 | 0 | 11.38 | 11.08 | 652,000 |
| January 30, 2026 | 9.92 | 11.08 | 0 | 11.08 | 9.92 | 302,230 |
| January 29, 2026 | 9.72 | 10.5 | 0 | 10.59 | 9.72 | 330,300 |
| January 28, 2026 | 10.01 | 10.01 | 0 | 10.01 | 10.01 | 4 |
| January 27, 2026 | 10.97 | 10.01 | 0 | 10.97 | 10.01 | 181,259 |
| January 26, 2026 | 10.1 | 10.29 | 0 | 10.29 | 9.83 | 500,040 |
| January 23, 2026 | 9.6 | 10.97 | 0 | 10.98 | 9.53 | 568,520 |
| January 22, 2026 | 9.61 | 9.62 | 0 | 9.89 | 9.61 | 358,000 |
| January 21, 2026 | 9.99 | 9.9 | 0 | 9.99 | 9.53 | 195,068 |
| January 20, 2026 | 9.62 | 9.62 | 0 | 9.63 | 9.61 | 95,000 |
| January 19, 2026 | 9.62 | 10.09 | 0 | 10.09 | 9.5 | 130,000 |
| January 16, 2026 | 9.51 | 10.12 | 0 | 10.12 | 9.51 | 91,020 |
| January 15, 2026 | 10.05 | 10.05 | 0 | 10.05 | 10.05 | 40,000 |
| January 14, 2026 | 9.51 | 10.1 | 0 | 10.1 | 9.51 | 31,500 |
| January 13, 2026 | 10.08 | 9.8 | 0 | 10.08 | 9.8 | 45,940 |
| January 12, 2026 | 10.09 | 10.08 | 0 | 10.09 | 10.08 | 20,000 |
| January 09, 2026 | 9.86 | 10.09 | 0 | 10.12 | 9.86 | 90,000 |
| January 08, 2026 | 9.44 | 9.45 | 0 | 9.45 | 9.44 | 63,060 |
| January 07, 2026 | 9.95 | 9.9 | 0 | 9.95 | 9.42 | 170,000 |
| January 06, 2026 | 9.41 | 9.63 | 0 | 9.95 | 9.4 | 158,851 |
| January 05, 2026 | 9.98 | 9.96 | 0 | 9.98 | 9.31 | 120,000 |
| January 02, 2026 | 9.5 | 9.58 | 0 | 9.58 | 9.22 | 40,180 |
| December 31, 2025 | 9.21 | 10.3 | 0 | 10.38 | 9.2 | 150,000 |
| December 30, 2025 | 9.01 | 9.66 | 0 | 9.66 | 9.01 | 291,916 |
| December 29, 2025 | 9.99 | 9.47 | 0 | 9.99 | 9.11 | 526,800 |
| December 24, 2025 | 9.35 | 9.2 | 0 | 10.19 | 9.05 | 70,060 |
| December 23, 2025 | 9.9 | 9.36 | 0 | 9.99 | 9.3 | 138,900 |
| December 22, 2025 | 10.4 | 10.4 | 0 | 10.4 | 10.4 | 0 |
| December 19, 2025 | 9.7 | 10.4 | 0 | 10.49 | 9.24 | 290,606 |
| December 18, 2025 | 10.27 | 10 | 0 | 10.27 | 10 | 30,804 |
| December 17, 2025 | 10.02 | 10.02 | 0 | 10.03 | 10.02 | 20,500 |
| December 16, 2025 | 10 | 10 | 0 | 10 | 10 | 0 |
| December 15, 2025 | 10 | 10 | 0 | 10 | 10 | 0 |
| December 12, 2025 | 9.18 | 10.4 | 0 | 10.5 | 9.18 | 100,004 |
| December 11, 2025 | 9.3 | 9.3 | 0 | 9.3 | 9.3 | 12,000 |