Skip to main content
China First Capital Group Limited (HKG:1269)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0400
+0.0030 (8.11%)
Apr 29, 2026, 3:58 PM HKT

China First Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.040.040.040.040.048.11%540,000
Apr 28, 20260.040.040.030.040.042.78%40,000
Apr 27, 20260.040.040.030.040.04-2.70%110,000
Apr 24, 20260.030.040.030.040.045.71%350,000
Apr 23, 20260.030.040.030.040.04-2.78%262,400
Apr 22, 20260.030.040.030.040.042.86%210,000
Apr 21, 20260.030.040.030.040.049.38%1,510,000
Apr 20, 20260.030.030.030.030.03-3.03%6,458,800
Apr 17, 20260.030.030.030.030.03-2.94%1,800,000
Apr 16, 20260.040.040.030.030.03-5.56%1,290,000
Apr 15, 20260.030.040.030.040.0412.50%10,970,000
Apr 14, 20260.030.030.030.030.03-13.51%15,322,400
Apr 13, 20260.040.040.040.040.04-9.76%7,542,000
Apr 10, 20260.040.040.040.040.04-4.65%3,090,000
Apr 9, 20260.040.040.040.040.04-8.51%2,310,000
Apr 8, 20260.040.050.040.050.052.17%1,610,000
Apr 2, 20260.040.050.040.050.05-2.13%1,750,000
Apr 1, 20260.050.050.040.050.052.17%130,000
Mar 31, 20260.050.050.040.050.05-4.17%620,000
Mar 30, 20260.050.050.050.050.05-40,000
Mar 27, 20260.050.050.040.050.054.35%170,000
Mar 26, 20260.050.050.050.050.05-6.12%330,000
Mar 25, 20260.050.050.050.050.054.26%140,000
Mar 24, 20260.050.050.040.050.054.44%390,000
Mar 23, 20260.050.050.040.050.05-2.17%8,630,000
Mar 20, 20260.050.050.050.050.05-4.17%92,000
Mar 19, 20260.050.050.050.050.05--
Mar 18, 20260.050.050.050.050.05--
Mar 17, 20260.040.050.040.050.054.35%160,000
Mar 16, 20260.050.050.040.050.05-2.13%220,000
Mar 13, 20260.050.050.050.050.05-6.00%1,030,000
Mar 12, 20260.050.050.050.050.054.17%110,000
Mar 11, 20260.050.050.050.050.05-11.11%2,900,000
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