Skip to main content
Capital Industrial Financial Services Group Limited (HKG:0730)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.118
0.00 (0.00%)
Apr 28, 2026, 3:54 PM HKT

HKG:0730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.120.120.120.120.12-138,000
Apr 27, 20260.120.120.120.120.120.85%498,000
Apr 24, 20260.120.120.120.120.12-1.68%495,000
Apr 23, 20260.120.130.120.120.12-4.80%3,000,000
Apr 22, 20260.130.130.130.130.133.31%-
Apr 21, 20260.120.120.120.120.12-1,108,000
Apr 20, 20260.130.130.120.120.12-3.97%2,825,000
Apr 17, 20260.120.130.120.130.133.28%84,000
Apr 16, 20260.120.120.120.120.122.52%217,000
Apr 15, 20260.130.130.120.120.12-6.30%5,140,000
Apr 14, 20260.120.130.120.130.131.60%523,000
Apr 13, 20260.130.130.120.130.13-1.57%1,364,000
Apr 10, 20260.130.130.130.130.13-2.31%38,000
Apr 9, 20260.130.130.130.130.13-2.26%32,000
Apr 8, 20260.130.130.130.130.13-142,000
Apr 2, 20260.130.130.120.130.135.56%552,000
Apr 1, 20260.130.140.130.130.13-1.56%527,000
Mar 31, 20260.130.130.120.130.130.79%1,442,000
Mar 30, 20260.130.130.130.130.13-1.55%1,433,000
Mar 27, 20260.130.130.130.130.131.57%167,000
Mar 26, 20260.130.130.130.130.13-8.63%1,523,000
Mar 25, 20260.140.140.140.140.14--
Mar 24, 20260.130.140.130.140.140.72%42,000
Mar 23, 20260.140.140.130.140.14-0.72%203,000
Mar 20, 20260.130.140.130.140.144.51%30,000
Mar 19, 20260.130.140.130.130.13-0.75%283,000
Mar 18, 20260.130.140.130.130.134.69%116,000
Mar 17, 20260.130.130.130.130.13-3.03%17,000
Mar 16, 20260.130.130.130.130.13--
Mar 13, 20260.130.130.130.130.13-264,000
Mar 12, 20260.130.130.130.130.13--
Mar 11, 20260.130.130.130.130.130.76%160,000
Mar 10, 20260.130.140.130.130.13-3,537,000
Mar 9, 20260.130.130.130.130.131.55%147,000
Mar 6, 20260.130.130.130.130.13-126,000
Mar 5, 20260.130.130.130.130.132.38%106,000
Mar 4, 20260.130.130.130.130.13-0.79%499,000
Mar 3, 20260.130.130.130.130.13-1.55%350,000
Mar 2, 20260.130.140.130.130.13-3.01%374,000
Feb 27, 20260.130.130.130.130.13-225,000
Feb 26, 20260.130.140.130.130.132.31%100,000
Feb 25, 20260.130.130.130.130.13-0.76%491,000
Feb 24, 20260.130.130.130.130.13-2.96%240,000
Feb 23, 20260.130.140.130.140.144.65%749,000
Feb 20, 20260.130.130.130.130.13--
Feb 16, 20260.130.130.130.130.13-0.77%-
Feb 13, 20260.130.130.130.130.130.78%422,000
Feb 12, 20260.130.130.130.130.131.57%111,000
Feb 11, 20260.130.130.130.130.130.79%107,992
Feb 10, 20260.130.130.130.130.13-1.56%325,000
Feb 9, 20260.130.130.130.130.13-37,000
Feb 6, 20260.130.130.130.130.13--
Feb 5, 20260.130.130.130.130.13-263,000
Feb 4, 20260.130.130.130.130.130.79%515,000
Feb 3, 20260.130.130.130.130.13--
Feb 2, 20260.130.130.130.130.13-2.31%1,844,000
Jan 30, 20260.130.130.130.130.131.56%409,000
Jan 29, 20260.130.130.130.130.13-1.54%351,000
Jan 28, 20260.130.130.130.130.13-390,000
Jan 27, 20260.130.130.130.130.13-0.76%9,000
Jan 26, 20260.130.130.130.130.130.77%744,000
Jan 23, 20260.130.130.130.130.13-354,000
Jan 22, 20260.130.130.130.130.13-340,000
Jan 21, 20260.130.140.120.130.13-0.76%3,427,000
Jan 20, 20260.130.130.130.130.13-1.50%531,000
Jan 19, 20260.130.130.130.130.130.76%67,000
Jan 16, 20260.140.140.140.130.131.54%1,000
Jan 15, 20260.130.140.130.130.130.78%583,000
Jan 14, 20260.130.130.130.130.13-2.27%3,890,000
Jan 13, 20260.130.130.130.130.13-0.75%507,000
Jan 12, 20260.130.130.130.130.132.31%636,000
Jan 9, 20260.130.130.130.130.13-230,000
Jan 8, 20260.130.130.130.130.130.78%528,000
Jan 7, 20260.130.130.130.130.130.78%3,970,000
Jan 6, 20260.130.130.120.130.132.40%3,428,000
Jan 5, 20260.120.130.120.130.13-3,380,000
Jan 2, 20260.120.130.120.130.134.17%521,000
Dec 31, 20250.120.120.120.120.12-250,000
Dec 30, 20250.120.120.120.120.12-433,000
Dec 29, 20250.120.120.120.120.120.84%108,000
Dec 24, 20250.120.120.120.120.12-21,000
Dec 23, 20250.120.120.120.120.120.85%1,415,000
Dec 22, 20250.120.120.120.120.12-1.67%312,000
Dec 19, 20250.120.120.120.120.12-100,000
Dec 18, 20250.120.120.120.120.12-0.83%-
Dec 17, 20250.120.120.120.120.120.83%240,000
Dec 16, 20250.120.120.120.120.122.56%856,000
Dec 15, 20250.120.120.120.120.12-3.31%852,000
Dec 12, 20250.120.120.120.120.12--
Dec 11, 20250.120.120.120.120.12-0.82%258,000
Dec 10, 20250.120.120.120.120.120.83%1,414,000
Dec 9, 20250.120.120.120.120.12-699,000
Dec 8, 20250.120.120.120.120.12-0.82%-
Dec 5, 20250.120.120.120.120.122.52%397,000
Dec 4, 20250.120.120.120.120.12-0.83%669,000
Dec 3, 20250.120.120.120.120.12-1.64%518,000
Dec 2, 20250.120.120.120.120.122.52%781,000
Dec 1, 20250.120.120.120.120.123.48%41,000
Nov 28, 20250.120.120.120.120.12-3.36%157,000
Nov 27, 20250.120.120.120.120.12-0.83%659,000