Capinfo Company Limited (HKG:1075)
Hong Kong
· Delayed Price · Currency is HKD 2.760
+0.020 (0.73%)
Apr 29, 2026, 2:22 PM HKT
Capinfo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.84 | 2.84 | 2.76 | 2.76 | 2.76 | 0.73% | 66,000 |
| Apr 28, 2026 | 2.81 | 2.83 | 2.74 | 2.74 | 2.74 | -2.49% | 68,000 |
| Apr 27, 2026 | 2.75 | 2.81 | 2.73 | 2.81 | 2.81 | - | 36,600 |
| Apr 24, 2026 | 2.80 | 2.82 | 2.70 | 2.81 | 2.81 | 1.08% | 164,000 |
| Apr 23, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Apr 22, 2026 | 2.80 | 2.83 | 2.71 | 2.78 | 2.78 | 1.83% | 25,000 |
| Apr 21, 2026 | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -0.73% | 15,400 |
| Apr 20, 2026 | 2.77 | 2.89 | 2.75 | 2.75 | 2.75 | - | 85,000 |
| Apr 17, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.51% | 6,000 |
| Apr 16, 2026 | 2.73 | 2.86 | 2.71 | 2.85 | 2.85 | -0.70% | 74,400 |
| Apr 15, 2026 | 2.76 | 3.04 | 2.76 | 2.87 | 2.87 | 3.99% | 127,200 |
| Apr 14, 2026 | 2.76 | 2.76 | 2.75 | 2.76 | 2.76 | - | 71,800 |
| Apr 13, 2026 | 2.82 | 2.82 | 2.71 | 2.76 | 2.76 | -2.13% | 35,000 |
| Apr 10, 2026 | 2.83 | 2.84 | 2.81 | 2.82 | 2.82 | -1.74% | 21,000 |
| Apr 9, 2026 | 2.92 | 2.92 | 2.86 | 2.87 | 2.87 | -1.71% | 2,000 |
| Apr 8, 2026 | 2.84 | 2.92 | 2.82 | 2.92 | 2.92 | 0.34% | 43,000 |
| Apr 2, 2026 | 2.83 | 2.93 | 2.82 | 2.91 | 2.91 | 1.75% | 21,000 |
| Apr 1, 2026 | 2.94 | 2.94 | 2.82 | 2.86 | 2.86 | -2.72% | 203,000 |
| Mar 31, 2026 | 2.88 | 2.95 | 2.83 | 2.94 | 2.94 | 3.52% | 150,000 |
| Mar 30, 2026 | 2.93 | 2.93 | 2.84 | 2.84 | 2.84 | -3.07% | 65,000 |
| Mar 27, 2026 | 2.93 | 3.04 | 2.92 | 2.93 | 2.93 | -1.35% | 119,800 |
| Mar 26, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Mar 25, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.71% | 20,000 |
| Mar 24, 2026 | 2.99 | 2.99 | 2.92 | 2.92 | 2.92 | 2.10% | 4,600 |
| Mar 23, 2026 | 3.01 | 3.01 | 2.85 | 2.86 | 2.86 | -5.30% | 213,000 |
| Mar 20, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 3.02 | -0.33% | 12,000 |
| Mar 19, 2026 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | -0.33% | 24,000 |
| Mar 18, 2026 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 37,000 |
| Mar 17, 2026 | 3.10 | 3.10 | 3.05 | 3.06 | 3.06 | -0.33% | 62,000 |
| Mar 16, 2026 | 3.09 | 3.12 | 3.07 | 3.07 | 3.07 | - | 175,000 |
| Mar 13, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.33% | 6,000 |
| Mar 12, 2026 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | - | 60,000 |
| Mar 11, 2026 | 3.11 | 3.11 | 3.06 | 3.06 | 3.06 | 0.33% | 13,000 |
| Mar 10, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.97% | 13,000 |
| Mar 9, 2026 | 3.03 | 3.11 | 3.02 | 3.08 | 3.08 | 0.65% | 675,800 |
| Mar 6, 2026 | 3.09 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 10,000 |
| Mar 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.65% | 29,000 |
| Mar 4, 2026 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | -0.33% | 137,000 |
| Mar 3, 2026 | 3.07 | 3.09 | 3.04 | 3.04 | 3.04 | -1.30% | 82,000 |
| Mar 2, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | - | 76,000 |
| Feb 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 20,000 |
| Feb 26, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.98% | 63,800 |
| Feb 25, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | - | 16,200 |
| Feb 24, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -1.61% | 120,000 |
| Feb 23, 2026 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 0.65% | 117,400 |
| Feb 20, 2026 | 3.08 | 3.08 | 3.07 | 3.08 | 3.08 | 0.33% | 98,400 |
| Feb 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Feb 13, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.65% | 9,800 |
| Feb 12, 2026 | 3.10 | 3.15 | 3.07 | 3.09 | 3.09 | -0.32% | 151,600 |
| Feb 11, 2026 | 3.09 | 3.12 | 3.07 | 3.10 | 3.10 | -0.96% | 44,000 |
| Feb 10, 2026 | 3.06 | 3.17 | 3.06 | 3.13 | 3.13 | 2.29% | 213,000 |
| Feb 9, 2026 | 3.05 | 3.07 | 3.05 | 3.06 | 3.06 | 0.33% | 27,600 |
| Feb 6, 2026 | 2.98 | 3.09 | 2.98 | 3.05 | 3.05 | 0.99% | 225,000 |
| Feb 5, 2026 | 3.02 | 3.03 | 2.98 | 3.02 | 3.02 | 0.33% | 80,000 |
| Feb 4, 2026 | 2.92 | 3.02 | 2.92 | 3.01 | 3.01 | 2.03% | 74,000 |
| Feb 3, 2026 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | - | 142,400 |
| Feb 2, 2026 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | -1.67% | 70,000 |
| Jan 30, 2026 | 3.01 | 3.01 | 2.97 | 3.00 | 3.00 | -0.99% | 40,000 |
| Jan 29, 2026 | 2.96 | 3.03 | 2.93 | 3.03 | 3.03 | 1.34% | 82,600 |
| Jan 28, 2026 | 2.92 | 3.00 | 2.92 | 2.99 | 2.99 | 2.05% | 112,000 |
| Jan 27, 2026 | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | -1.01% | 138,200 |
| Jan 26, 2026 | 2.98 | 3.00 | 2.95 | 2.96 | 2.96 | -0.34% | 90,000 |
| Jan 23, 2026 | 3.07 | 3.07 | 2.97 | 2.97 | 2.97 | -2.62% | 162,000 |
| Jan 22, 2026 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -1.29% | 115,800 |
| Jan 21, 2026 | 3.10 | 3.10 | 3.06 | 3.09 | 3.09 | -0.96% | 111,000 |
| Jan 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.32% | - |
| Jan 19, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -0.32% | 91,000 |
| Jan 16, 2026 | 3.13 | 3.17 | 3.10 | 3.12 | 3.12 | -0.32% | 56,150 |
| Jan 15, 2026 | 3.20 | 3.20 | 3.13 | 3.13 | 3.13 | -2.19% | 168,200 |
| Jan 14, 2026 | 3.16 | 3.22 | 3.12 | 3.20 | 3.20 | 0.31% | 248,600 |
| Jan 13, 2026 | 3.18 | 3.21 | 3.18 | 3.19 | 3.19 | 0.31% | 209,000 |
| Jan 12, 2026 | 3.20 | 3.20 | 3.10 | 3.18 | 3.18 | -0.63% | 91,000 |
| Jan 9, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 1.91% | 210,000 |
| Jan 8, 2026 | 3.15 | 3.17 | 3.11 | 3.14 | 3.14 | -0.32% | 337,000 |
| Jan 7, 2026 | 3.13 | 3.16 | 3.12 | 3.15 | 3.15 | 1.94% | 139,600 |
| Jan 6, 2026 | 3.05 | 3.13 | 3.00 | 3.09 | 3.09 | 0.32% | 163,000 |
| Jan 5, 2026 | 3.06 | 3.12 | 3.00 | 3.08 | 3.08 | -1.60% | 105,240 |
| Jan 2, 2026 | 3.13 | 3.13 | 3.10 | 3.13 | 3.13 | -0.32% | 103,000 |
| Dec 31, 2025 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 3.29% | 274,600 |
| Dec 30, 2025 | 3.03 | 3.09 | 2.99 | 3.04 | 3.04 | 2.01% | 194,000 |
| Dec 29, 2025 | 3.00 | 3.05 | 2.98 | 2.98 | 2.98 | - | 111,000 |
| Dec 24, 2025 | 3.00 | 3.10 | 2.98 | 2.98 | 2.98 | -1.00% | 83,400 |
| Dec 23, 2025 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | -0.99% | 84,000 |
| Dec 22, 2025 | 3.04 | 3.07 | 3.04 | 3.04 | 3.04 | -1.30% | 28,000 |
| Dec 19, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 18, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | -0.32% | 15,000 |
| Dec 17, 2025 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | 0.32% | 9,800 |
| Dec 16, 2025 | 3.08 | 3.12 | 3.07 | 3.08 | 3.08 | -0.32% | 55,000 |
| Dec 15, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.64% | 22,600 |
| Dec 12, 2025 | 3.12 | 3.13 | 3.10 | 3.11 | 3.11 | -0.32% | 114,000 |
| Dec 11, 2025 | 3.08 | 3.15 | 3.08 | 3.12 | 3.12 | 0.65% | 223,000 |
| Dec 10, 2025 | 3.22 | 3.22 | 3.09 | 3.10 | 3.10 | 1.31% | 85,000 |
| Dec 9, 2025 | 3.07 | 3.09 | 3.06 | 3.06 | 3.06 | -0.33% | 100,000 |
| Dec 8, 2025 | 3.09 | 3.11 | 3.06 | 3.07 | 3.07 | -1.60% | 114,000 |
| Dec 5, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | 0.65% | 15,000 |
| Dec 4, 2025 | 3.10 | 3.15 | 3.08 | 3.10 | 3.10 | -1.27% | 99,600 |
| Dec 3, 2025 | 3.11 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 73,000 |
| Dec 2, 2025 | 3.10 | 3.19 | 3.10 | 3.12 | 3.12 | -1.27% | 90,000 |
| Dec 1, 2025 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | -0.32% | 4,000 |
| Nov 28, 2025 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | 0.32% | 15,000 |