Capital Finance Holdings Limited (8239.HK) HKSE

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 $886.66 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,842.86, while $1000 invested 1 year ago would be worth $5,778.41. This corresponds to total returns of -11.33%, 384.29%, 477.84%, respectively, with annualized returns of -1.2%, 37.07%, 477.84%.

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
July 31, 2026	20.34	20.34	20.34	20.34	20.34	326,026
July 30, 2026	20.08	20.36	20.36	20.38	19.53	156,010
July 29, 2026	18.28	20.08	20.08	20.1	18.28	119,500
July 28, 2026	19.07	18.21	18.21	19.07	18.21	15,196
July 27, 2026	19.48	19.39	19.39	19.98	19.2	121,066
July 23, 2026	19.01	19.17	19.17	19.17	19	2,500
July 22, 2026	19.64	19.61	19.61	20.22	18	24,300
July 21, 2026	18.99	19.2	19.2	19.2	18.3	14,600
July 20, 2026	19.06	19.01	19.01	20.02	19.01	103,718
July 17, 2026	18.95	20.02	20.02	20.02	18	111,052
July 16, 2026	19	18.97	18.97	19	18.8	30,756
July 15, 2026	18	19.39	19.39	19.39	18	4,120
July 14, 2026	18.74	18.77	18.77	18.77	18.18	31,000
July 13, 2026	19.98	18.78	18.78	19.98	18.2	19,000
July 10, 2026	19.87	19.86	19.86	19.87	17.01	260,960
July 09, 2026	19.97	19.75	19.75	19.97	19.75	552
July 08, 2026	18.09	19.97	19.97	19.97	18	12,700
July 07, 2026	19	18.05	18.05	19	18.05	14,500
July 06, 2026	20	20	20	20	19.77	10,004
July 03, 2026	20	20	20	20	20	1,000
July 02, 2026	18	20	20	20	16.5	51,007
June 30, 2026	18.5	18.85	18.85	18.85	18.2	232,504
June 29, 2026	18.8	19.18	19.18	19.18	18.8	6,500
June 26, 2026	19.18	18.7	18.7	19.19	18.2	10,994
June 25, 2026	19	19.2	19.2	19.2	18.2	5,320
June 24, 2026	19.01	19.39	19.39	19.39	18.8	10,440
June 23, 2026	17.5	19.29	19.29	19.29	17	112,840
June 22, 2026	17	18.28	18.28	18.28	17	81,224
June 18, 2026	17.68	17.32	17.32	17.85	17	40,500
June 17, 2026	17.8	17.74	17.74	17.8	17.6	121,548
June 16, 2026	17.5	17.79	17.79	17.8	17.5	13,500
June 15, 2026	17.3	17.62	17.62	17.66	17.3	234,500
June 12, 2026	15.5	17.3	17.3	17.39	15.5	405,008
June 11, 2026	15.5	15.13	15.13	15.5	14.7	13,000
June 10, 2026	15.5	15.5	15.5	15.5	15.5	528
June 09, 2026	15.75	16.2	16.2	16.2	15.74	12,004
June 08, 2026	15.75	15.75	15.75	15.75	15.75	4
June 05, 2026	14.8	16.18	16.18	16.18	14.8	62,000
June 04, 2026	14.34	14.89	14.89	14.9	14.3	8,500
June 03, 2026	14.35	14.34	14.34	14.35	13.5	18,700
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