Capital Finance Holdings Limited (8239.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8239.HK Historical Return
If you invested $1000 in Capital Finance Holdings Limited (8239.HK) 10 years ago, it would be worth $182.13 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,167.16, while $1000 invested 1 year ago would be worth $365.28. This corresponds to total returns of -81.79%, 16.72%, -63.47%, respectively, with annualized returns of -15.65%, 3.14%, -63.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8239.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.85 | 3.86 | 3.86 | 3.86 | 3.85 | 25,500 |
| November 09, 2026 | 3.82 | 3.83 | 3.83 | 3.93 | 3.8 | 1.39M |
| November 06, 2026 | 3.8 | 3.81 | 3.81 | 3.81 | 3.7 | 677,120 |
| November 05, 2026 | 3.76 | 3.8 | 3.8 | 3.86 | 3.76 | 222,000 |
| November 04, 2026 | 3.73 | 3.74 | 3.74 | 3.8 | 3.72 | 2.27M |
| November 03, 2026 | 3.72 | 3.73 | 3.73 | 3.76 | 3.72 | 756,884 |
| November 02, 2026 | 3.73 | 3.72 | 3.72 | 3.88 | 3.71 | 1.94M |
| October 30, 2026 | 3.7 | 3.73 | 3.73 | 3.73 | 3.7 | 22,320 |
| October 29, 2026 | 3.71 | 3.7 | 3.7 | 3.71 | 3.63 | 76,280 |
| October 28, 2026 | 3.69 | 3.7 | 3.7 | 3.75 | 3.69 | 88,160 |
| October 27, 2026 | 3.7 | 3.7 | 3.7 | 3.85 | 3.61 | 309,064 |
| October 26, 2026 | 3.54 | 3.61 | 3.61 | 3.7 | 3.53 | 462,000 |
| October 23, 2026 | 3.48 | 3.54 | 3.54 | 3.57 | 3.35 | 819,500 |
| October 22, 2026 | 3.59 | 3.48 | 3.48 | 3.59 | 3.29 | 2.16M |
| October 06, 2026 | 27.88 | 27 | 27 | 27.88 | 26.5 | 63,000 |
| October 05, 2026 | 26.02 | 26.82 | 26.82 | 27 | 26 | 20,793 |
| October 02, 2026 | 27.58 | 26.8 | 26.8 | 27.82 | 25.84 | 347,500 |
| September 30, 2026 | 27 | 26.78 | 26.78 | 27.5 | 26.06 | 13,512 |
| September 29, 2026 | 27.98 | 26.8 | 26.8 | 28.98 | 26.8 | 34,000 |
| September 28, 2026 | 28.98 | 26.7 | 26.7 | 29 | 26.7 | 62,300 |
| September 25, 2026 | 26.98 | 26.14 | 26.14 | 28.56 | 25.82 | 154,660 |
| September 24, 2026 | 24.2 | 25.86 | 25.86 | 26.52 | 24.2 | 197,647 |
| September 23, 2026 | 23.04 | 25.72 | 25.72 | 25.72 | 23.02 | 41,500 |
| September 22, 2026 | 22.14 | 22.94 | 22.94 | 25 | 22.1 | 66,500 |
| September 21, 2026 | 21.92 | 21.96 | 21.96 | 25.5 | 21.9 | 214,780 |
| September 18, 2026 | 22.2 | 21.8 | 21.8 | 24.28 | 21.8 | 88,004 |
| September 17, 2026 | 21.5 | 21.62 | 21.62 | 23.38 | 21.5 | 89,500 |
| September 16, 2026 | 21.98 | 21.52 | 21.52 | 22 | 21.2 | 258,000 |
| September 15, 2026 | 21.46 | 21.72 | 21.72 | 22.4 | 21.46 | 129,520 |
| September 14, 2026 | 21.9 | 21.46 | 21.46 | 21.9 | 21.46 | 197,900 |
| September 11, 2026 | 21.54 | 21.56 | 21.56 | 21.56 | 20.82 | 45,000 |
| September 10, 2026 | 21.72 | 21.6 | 21.6 | 21.74 | 21.58 | 175,000 |
| September 09, 2026 | 20.82 | 21.74 | 21.74 | 22.5 | 20.78 | 89,038 |
| September 08, 2026 | 20.9 | 21.1 | 21.1 | 22.08 | 20.56 | 555,287 |
| September 07, 2026 | 20.9 | 20.9 | 20.9 | 20.9 | 20.5 | 82,000 |
| September 04, 2026 | 20.94 | 20.96 | 20.96 | 20.98 | 20.94 | 291,500 |
| September 03, 2026 | 20.44 | 20.94 | 20.94 | 20.94 | 20.36 | 488,541 |
| September 02, 2026 | 20.82 | 20.9 | 20.9 | 20.98 | 20.02 | 455,500 |
| September 01, 2026 | 20.92 | 20.82 | 20.82 | 20.92 | 20.82 | 2,000 |
| August 31, 2026 | 20.84 | 20.98 | 20.98 | 20.98 | 20.58 | 310,500 |
| August 28, 2026 | 20.8 | 20.96 | 20.96 | 20.96 | 20.8 | 62,000 |
| August 27, 2026 | 20.52 | 21 | 21 | 21 | 20.52 | 27,160 |
| August 26, 2026 | 20.88 | 20.78 | 20.78 | 20.96 | 20.6 | 113,540 |
| August 25, 2026 | 20.72 | 20.92 | 20.92 | 20.94 | 20.7 | 105,540 |
| August 24, 2026 | 20.8 | 20.72 | 20.72 | 20.8 | 20.5 | 105,001 |
| August 21, 2026 | 20.78 | 20.8 | 20.8 | 20.8 | 20.54 | 124,000 |
| August 20, 2026 | 20.42 | 20.72 | 20.72 | 20.8 | 20.4 | 311,022 |
| August 19, 2026 | 20.1 | 20.62 | 20.62 | 20.64 | 20.1 | 239,000 |
| August 18, 2026 | 20.12 | 20.64 | 20.64 | 20.66 | 19.3 | 144,500 |
| August 17, 2026 | 20.8 | 20.44 | 20.44 | 20.8 | 20.02 | 124,500 |
| August 14, 2026 | 20.38 | 20.64 | 20.64 | 20.82 | 20.1 | 353,028 |
| August 13, 2026 | 20.38 | 20.22 | 20.22 | 20.48 | 20.22 | 266,569 |
| August 12, 2026 | 19.91 | 20.46 | 20.46 | 20.48 | 19.83 | 130,500 |
| August 11, 2026 | 19.86 | 20.56 | 20.56 | 20.56 | 19.57 | 91,220 |
| August 10, 2026 | 19.68 | 20.2 | 20.2 | 20.36 | 19.68 | 22,000 |
| August 07, 2026 | 19.68 | 20.48 | 20.48 | 20.48 | 19.68 | 121,020 |
| August 06, 2026 | 18.9 | 20.22 | 20.22 | 20.28 | 18.35 | 307,000 |
| August 05, 2026 | 20.22 | 19.36 | 19.36 | 20.22 | 18.4 | 18,080 |
| August 04, 2026 | 20.08 | 20.26 | 20.26 | 20.28 | 19.18 | 317,500 |
| August 03, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 312 |
AD
