Capital Finance Holdings Limited (8239.HK) HKSE

13.30

+0.04(+0.30%)

Updated at April 01 02:23PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	12.73	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