Skip to main content
Capital Realm Financial Holdings Group Limited (HKG:0204)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.227
+0.005 (2.25%)
At close: Mar 10, 2026

HKG:0204 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.220.220.220.22-0.45%40,000
Mar 9, 20260.220.220.210.220.222.30%425,000
Mar 6, 20260.220.230.220.220.221.40%726,060
Mar 5, 20260.210.220.210.210.213.88%316,000
Mar 4, 20260.210.220.200.210.21-0.96%345,000
Mar 3, 20260.210.210.210.210.21-135,000
Mar 2, 20260.200.210.200.210.21-2.35%835,000
Feb 27, 20260.210.210.210.210.210.47%120,140
Feb 26, 20260.220.220.210.210.21-4.50%200,000
Feb 25, 20260.220.230.210.220.220.91%1,040,000
Feb 24, 20260.220.240.220.220.220.46%580,000
Feb 23, 20260.220.220.220.220.220.92%200,000
Feb 20, 20260.220.220.210.220.220.93%310,000
Feb 16, 20260.220.220.210.220.22-2.71%155,000
Feb 13, 20260.210.220.210.220.221.38%190,000
Feb 12, 20260.210.210.210.220.22-3.11%5,000
Feb 11, 20260.210.230.210.230.238.17%716,330
Feb 10, 20260.200.210.200.210.21-3.26%9,235,000
Feb 9, 20260.220.230.220.220.22-375,000
Feb 6, 20260.200.230.200.220.224.88%620,000
Feb 5, 20260.200.210.200.210.21-0.97%665,000
Feb 4, 20260.200.220.200.210.21-1.90%1,835,000
Feb 3, 20260.200.210.200.210.21-0.47%1,400,000
Feb 2, 20260.230.230.190.210.21-9.40%1,035,000
Jan 30, 20260.240.240.230.230.23-0.85%1,066,000
Jan 29, 20260.250.250.230.240.24-5.22%1,690,000
Jan 28, 20260.240.250.240.250.25-0.40%1,415,000
Jan 27, 20260.250.270.250.250.25-1.96%1,717,000
Jan 26, 20260.270.270.260.260.26-3.77%657,000
Jan 23, 20260.280.280.260.270.27-4,750,000
Jan 22, 20260.280.280.270.270.27-3.64%250,000
Jan 21, 20260.280.280.260.280.28-1.79%1,725,000
Jan 20, 20260.280.280.270.280.281.82%815,000
Jan 19, 20260.310.310.280.280.28-9.84%2,635,000
Jan 16, 20260.290.320.290.310.315.17%5,280,000
Jan 15, 20260.260.310.260.290.2911.54%7,075,050
Jan 14, 20260.240.280.240.260.2615.04%2,765,500
Jan 13, 20260.240.240.220.230.23-5.44%1,610,000
Jan 12, 20260.250.250.230.240.24-2.85%1,110,000
Jan 9, 20260.260.260.250.250.25-3.53%2,530,000
Jan 8, 20260.270.270.250.260.26-1.92%1,650,000
Jan 7, 20260.280.280.260.260.26-1.89%1,431,420
Jan 6, 20260.260.280.260.270.273.92%1,009,000
Jan 5, 20260.250.270.250.260.264.08%1,825,000
Jan 2, 20260.280.280.240.250.25-10.91%6,080,000
Dec 31, 20250.290.300.260.280.28-1.79%4,618,070
Dec 30, 20250.270.330.250.280.285.66%22,286,010
Dec 29, 20250.200.280.200.270.2741.71%31,750,000
Dec 24, 20250.190.190.190.190.191.08%1,035,290
Dec 23, 20250.180.190.180.190.19-2.63%635,810
Dec 22, 20250.190.200.180.190.193.26%1,325,000
Dec 19, 20250.190.190.180.180.182.22%1,094,000
Dec 18, 20250.180.190.180.180.18-1.10%760,000
Dec 17, 20250.180.190.180.180.180.55%510,000
Dec 16, 20250.190.190.180.180.18-4.74%2,285,000
Dec 15, 20250.190.190.190.190.19-695,000
Dec 12, 20250.180.200.180.190.194.97%6,880,000
Dec 11, 20250.190.190.180.180.18-4.23%4,220,100
Dec 10, 20250.210.210.190.190.19-7.80%7,085,000
Dec 9, 20250.220.220.200.210.21-4.65%8,170,000
Dec 8, 20250.240.240.220.220.22-6.52%11,465,000
Dec 5, 20250.220.250.210.230.2311.11%55,430,900
Dec 4, 20250.320.320.200.210.21-44.80%144,454,000
Dec 3, 20251.301.300.370.380.38-71.15%58,256,480
Dec 2, 20251.301.331.231.301.30-1.52%28,337,670
Dec 1, 20251.361.401.251.321.32-2.22%95,660,400
Nov 28, 20251.081.391.081.351.3525.00%5,352,200
Nov 27, 20250.931.200.881.081.0814.89%3,717,000
Nov 26, 20250.790.970.790.940.9418.99%762,500
Nov 25, 20250.730.830.720.790.798.22%1,380,000
Nov 24, 20250.700.740.700.730.731.39%2,412,000
Nov 21, 20250.760.770.720.720.72-6.49%255,000
Nov 20, 20250.710.770.700.770.774.05%2,320,000
Nov 19, 20250.740.800.730.740.74-5.13%605,000
Nov 18, 20250.650.820.610.780.7820.00%15,440,970
Nov 17, 20250.690.700.650.650.65-8.45%647,000
Nov 14, 20250.760.760.700.710.71-4.05%330,000
Nov 13, 20250.670.770.670.740.7412.12%1,305,000
Nov 12, 20250.730.730.610.660.66-9.59%19,400,200
Nov 11, 20250.650.750.650.730.7315.87%3,357,032
Nov 10, 20250.610.630.610.630.633.28%100,000
Nov 7, 20250.590.610.590.610.613.39%5,940,000
Nov 6, 20250.580.620.510.590.593.51%570,000
Nov 5, 20250.580.580.560.570.57-1.72%62,000
Nov 4, 20250.580.580.580.580.58-150,000
Nov 3, 20250.630.630.580.580.58-4.92%340,000
Oct 31, 20250.630.630.610.610.61-6.15%140,000
Oct 30, 20250.660.660.650.650.65-1.52%25,000
Oct 28, 20250.660.660.660.660.66-55,350
Oct 27, 20250.700.700.660.660.66-4.35%188,000
Oct 24, 20250.670.700.670.690.694.55%215,000
Oct 23, 20250.670.720.650.660.66-345,000
Oct 22, 20250.650.660.650.660.66-2.94%41,000
Oct 21, 20250.670.690.670.680.683.03%357,490
Oct 20, 20250.650.660.650.660.663.13%145,040
Oct 17, 20250.630.640.630.640.641.59%77,728
Oct 16, 20250.640.660.610.630.63-260,000
Oct 15, 20250.670.700.610.630.63-3.08%835,000
Oct 14, 20250.710.720.630.650.65-10.96%1,666,780
Oct 13, 20250.830.840.710.730.73-13.10%1,034,000