Skip to main content
China First Capital Group Limited (HKG:1269)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0540
-0.0040 (-6.90%)
At close: Mar 10, 2026

China First Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.060.060.050.050.05-6.90%140,000
Mar 9, 20260.060.060.050.060.061.75%110,000
Mar 6, 20260.060.060.050.060.065.56%132,000
Mar 5, 20260.050.050.050.050.0512.50%180,000
Mar 4, 20260.060.060.050.050.05-7.69%939,600
Mar 3, 20260.060.060.050.050.05-5.45%380,000
Mar 2, 20260.060.060.050.060.06-6.78%810,000
Feb 27, 20260.070.070.060.060.06-110,000
Feb 26, 20260.060.060.060.060.06-1.67%2,720,000
Feb 25, 20260.070.070.060.060.06-1,210,000
Feb 24, 20260.060.060.060.060.063.45%120,000
Feb 23, 20260.070.070.050.060.06-4.92%720,000
Feb 20, 20260.060.060.060.060.06-3.17%-
Feb 16, 20260.060.060.060.060.0628.57%320,000
Feb 13, 20260.050.050.050.050.05-2.00%30,000
Feb 12, 20260.050.060.050.050.05-18.03%1,730,000
Feb 11, 20260.060.060.060.060.063.39%20,000
Feb 10, 20260.060.060.050.060.06-1.67%890,000
Feb 9, 20260.060.060.060.060.06-1.64%134,000
Feb 6, 20260.070.070.060.060.061.67%50,000
Feb 5, 20260.070.070.070.060.06-1.64%150,000
Feb 4, 20260.060.060.060.060.061.67%991,600
Feb 3, 20260.060.060.060.060.065.26%40,000
Feb 2, 20260.060.060.060.060.06-320,000
Jan 30, 20260.060.060.050.060.065.56%897,600
Jan 29, 20260.050.050.050.050.058.00%30,000
Jan 28, 20260.050.050.050.050.054.17%9,320,000
Jan 27, 20260.050.050.050.050.05-4.00%40,000
Jan 26, 20260.050.050.050.050.054.17%226,400
Jan 23, 20260.050.050.050.050.05-4.00%134,000
Jan 22, 20260.050.050.050.050.05--
Jan 21, 20260.050.050.050.050.05-160,000
Jan 20, 20260.050.050.050.050.05-760,000
Jan 19, 20260.050.050.050.050.052.04%170,000
Jan 16, 20260.050.050.050.050.05-140,000
Jan 15, 20260.050.050.050.050.05-2.00%1,124,000
Jan 14, 20260.050.050.050.050.054.17%290,000
Jan 13, 20260.050.050.040.050.05-9.43%650,000
Jan 12, 20260.050.050.050.050.05-3.64%170,000
Jan 9, 20260.060.060.050.060.06-522,000
Jan 8, 20260.050.060.050.060.06-1.79%120,000
Jan 7, 20260.060.060.060.060.06-840,000
Jan 6, 20260.060.060.060.060.06-8.20%2,330,000
Jan 5, 20260.060.070.050.060.0610.91%5,754,000
Jan 2, 20260.050.060.040.060.063.77%930,000
Dec 31, 20250.060.060.050.050.056.00%586,000
Dec 30, 20250.050.050.050.050.058.70%686,167
Dec 29, 20250.050.050.040.050.05-11.54%1,580,000
Dec 24, 20250.050.050.050.050.05--
Dec 23, 20250.050.050.050.050.054.00%10,000
Dec 22, 20250.050.050.050.050.05--
Dec 19, 20250.050.050.050.050.05-7.41%1,650,000
Dec 18, 20250.050.050.050.050.053.85%30,000
Dec 17, 20250.050.050.050.050.05-1.89%1,124,000
Dec 16, 20250.050.050.050.050.058.16%40,000
Dec 15, 20250.050.050.050.050.05-1,000,000
Dec 12, 20250.050.050.050.050.05-65,200
Dec 11, 20250.050.050.050.050.05-250,000
Dec 10, 20250.050.050.050.050.05--
Dec 9, 20250.050.050.050.050.05-50,000
Dec 8, 20250.050.050.050.050.056.52%1,050,000
Dec 5, 20250.040.050.040.050.0517.95%3,350,000
Dec 4, 20250.040.040.040.040.04-13.33%2,210,000
Dec 3, 20250.050.050.050.050.05--
Dec 2, 20250.050.050.040.050.05-138,000
Dec 1, 20250.040.050.040.050.05-4,632,000
Nov 28, 20250.050.050.040.050.05-6.25%3,710,000
Nov 27, 20250.050.050.050.050.05-2.04%140,000
Nov 26, 20250.050.050.050.050.056.52%130,000
Nov 25, 20250.050.050.050.050.05-6.12%210,000
Nov 24, 20250.050.050.050.050.05-770,000
Nov 21, 20250.050.050.050.050.05-600,000
Nov 20, 20250.050.050.050.050.05-2.00%-
Nov 19, 20250.050.050.050.050.05-3.85%60,000
Nov 18, 20250.050.050.050.050.05-1.89%-
Nov 17, 20250.050.050.050.050.0510.42%10,000
Nov 14, 20250.050.050.050.050.05-4.00%250,000
Nov 13, 20250.050.050.050.050.05-5.66%90,000
Nov 12, 20250.050.050.050.050.056.00%520,000
Nov 11, 20250.050.050.050.050.05-80,000
Nov 10, 20250.050.050.050.050.05-1.96%60,000
Nov 7, 20250.050.050.050.050.05-78,000
Nov 6, 20250.050.060.050.050.05-3.77%780,000
Nov 5, 20250.050.050.050.050.05-1.85%20,000
Nov 4, 20250.050.050.050.050.05-1.82%40,000
Nov 3, 20250.050.060.050.060.063.77%3,140,000
Oct 31, 20250.050.060.050.050.05-1.85%256,000
Oct 30, 20250.060.060.050.050.05-8.47%280,000
Oct 28, 20250.060.060.060.060.06-1.67%290,000
Oct 27, 20250.060.060.050.060.067.14%610,000
Oct 24, 20250.070.070.060.060.06-16.42%330,000
Oct 23, 20250.070.070.060.070.07-150,000
Oct 22, 20250.060.070.060.070.07-1.47%190,000
Oct 21, 20250.070.070.060.070.077.94%810,392
Oct 20, 20250.070.070.060.060.06-5.97%42,000
Oct 17, 20250.070.070.060.070.074.69%394,800
Oct 16, 20250.060.060.060.060.06-1.54%-
Oct 15, 20250.070.070.060.070.07-50,000
Oct 14, 20250.070.070.060.070.073.17%451,600
Oct 13, 20250.060.070.060.060.065.00%2,920,000