Capital Industrial Financial Services Group Limited (HKG:0730)
Hong Kong
· Delayed Price · Currency is HKD 0.131
0.00 (0.00%)
Mar 10, 2026, 1:06 PM HKT
HKG:0730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 37,000 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.55% | 147,000 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 126,000 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.38% | 106,000 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 499,000 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.55% | 350,000 |
| Mar 2, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.01% | 374,000 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 225,000 |
| Feb 26, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.31% | 100,000 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 491,000 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.96% | 240,000 |
| Feb 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.65% | 749,000 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | - |
| Feb 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 422,000 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.57% | 111,000 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 107,992 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | 325,000 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 37,000 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 263,000 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 515,000 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.31% | 1,844,000 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 409,000 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 351,000 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 390,000 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 9,000 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 744,000 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 354,000 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 340,000 |
| Jan 21, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -0.76% | 3,427,000 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.50% | 531,000 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 67,000 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.14 | 0.13 | 0.13 | 1.54% | 1,000 |
| Jan 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.78% | 583,000 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.27% | 3,890,000 |
| Jan 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 507,000 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.31% | 636,000 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 230,000 |
| Jan 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 528,000 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 3,970,000 |
| Jan 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.40% | 3,428,000 |
| Jan 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 3,380,000 |
| Jan 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 521,000 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 250,000 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 433,000 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 108,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21,000 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,415,000 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 312,000 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100,000 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 240,000 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 856,000 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.31% | 852,000 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 258,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,414,000 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 699,000 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | - |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 397,000 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 669,000 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 518,000 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 781,000 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.48% | 41,000 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.36% | 157,000 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 659,000 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,784,000 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 48,000 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 610,000 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 475,000 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 29,000 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 45,000 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 39,000 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 147,000 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 218,000 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 210,000 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 47,000 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 1,845,000 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 677,000 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 172,000 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 610,000 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 113,000 |
| Nov 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 235,000 |
| Oct 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 150,000 |
| Oct 30, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.42% | 2,019,000 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 394,000 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,888,000 |
| Oct 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 2,988,000 |
| Oct 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 279,000 |
| Oct 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 245,000 |
| Oct 21, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.44% | 350,000 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 384,000 |
| Oct 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.47% | 3,542,000 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.23% | 692,000 |
| Oct 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 3,145,000 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.13 | 0.13 | -0.79% | 108,000 |
| Oct 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 400,000 |