Skip to main content
Capital VC Limited (HKG:2324)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.153
+0.008 (5.52%)
At close: Mar 10, 2026

Capital VC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.150.150.150.150.155.52%790,000
Mar 9, 20260.140.150.140.150.15-190,000
Mar 6, 20260.150.160.140.150.15-5,530,000
Mar 5, 20260.150.150.140.150.15-3.33%720,000
Mar 4, 20260.150.150.140.150.153.45%100,080
Mar 3, 20260.150.150.150.150.15-3.33%720,000
Mar 2, 20260.160.160.150.150.15-5.66%1,130,000
Feb 27, 20260.160.160.150.160.166.71%340,080
Feb 26, 20260.150.150.140.150.15-3.87%400,000
Feb 25, 20260.150.160.150.160.161.31%320,016
Feb 24, 20260.150.150.150.150.15-202,400
Feb 23, 20260.160.160.150.150.15-1.29%570,000
Feb 20, 20260.150.170.150.160.16-4.32%871,520
Feb 16, 20260.170.170.150.160.16-0.61%290,000
Feb 13, 20260.150.160.150.160.162.52%550,000
Feb 12, 20260.150.170.150.160.16-1.85%460,000
Feb 11, 20260.140.170.140.160.1614.08%2,895,600
Feb 10, 20260.150.150.140.140.14-3.40%720,000
Feb 9, 20260.150.150.140.150.15-0.68%502,740
Feb 6, 20260.140.150.140.150.152.78%263,600
Feb 5, 20260.150.150.140.140.14-0.69%810,200
Feb 4, 20260.150.150.140.150.15-891,200
Feb 3, 20260.140.150.140.150.152.11%506,400
Feb 2, 20260.130.150.130.140.145.97%664,000
Jan 30, 20260.140.140.130.130.13-2.90%2,210,000
Jan 29, 20260.150.150.130.140.14-8.61%5,550,280
Jan 28, 20260.150.150.140.150.15-1.95%900,400
Jan 27, 20260.160.160.130.150.151.32%1,410,000
Jan 26, 20260.150.150.140.150.15-1.30%940,000
Jan 23, 20260.150.150.150.150.15-1.28%-
Jan 22, 20260.160.160.150.160.16-1.27%787,200
Jan 21, 20260.160.160.160.160.16-190,000
Jan 20, 20260.160.160.160.160.16-150,000
Jan 19, 20260.150.160.150.160.163.27%780,000
Jan 16, 20260.160.160.150.150.15-6.13%1,130,000
Jan 15, 20260.160.160.160.160.14-0.61%794,000
Jan 14, 20260.160.170.160.160.141.23%530,200
Jan 13, 20260.160.170.160.160.141.89%2,050,000
Jan 12, 20260.170.170.150.160.14-2.45%1,610,012
Jan 9, 20260.150.160.150.160.145.84%5,846,000
Jan 8, 20260.150.160.150.150.132.67%630,000
Jan 7, 20260.150.150.150.150.13-570,000
Jan 6, 20260.140.150.140.150.13-410,000
Jan 5, 20260.150.150.150.150.13-1.96%150,000
Jan 2, 20260.150.160.150.150.13-720,000
Dec 31, 20250.150.150.150.150.13-30,000
Dec 30, 20250.140.160.140.150.132.00%730,000
Dec 29, 20250.150.150.150.150.13-3.23%380,000
Dec 24, 20250.150.160.150.160.133.33%380,020
Dec 23, 20250.160.160.140.150.13-2.60%580,000
Dec 22, 20250.140.180.140.150.1324.19%6,733,200
Dec 19, 20250.120.120.120.120.11-34,000
Dec 18, 20250.120.120.120.120.110.81%60,000
Dec 17, 20250.120.120.120.120.11-30,000
Dec 16, 20250.130.130.120.120.11-2.38%220,000
Dec 15, 20250.130.130.130.130.11-0.79%30,360
Dec 12, 20250.110.110.110.130.11--
Dec 11, 20250.110.110.110.130.11-2,080
Dec 10, 20250.130.130.120.130.111.60%190,000
Dec 9, 20250.110.110.110.130.11--
Dec 8, 20250.130.130.120.130.11-2.34%630,400
Dec 5, 20250.110.110.110.130.11--
Dec 4, 20250.130.130.120.130.110.79%1,110,000
Dec 3, 20250.110.110.110.130.11--
Dec 2, 20250.130.130.130.130.11-0.78%20,000
Dec 1, 20250.130.130.130.130.11-1.54%370,000
Nov 28, 20250.110.110.110.130.11--
Nov 27, 20250.130.130.130.130.11-20,000
Nov 26, 20250.130.130.130.130.11-2.26%448,000
Nov 25, 20250.130.130.130.130.122.31%570,000
Nov 24, 20250.110.110.110.130.11--
Nov 21, 20250.130.130.130.130.111.56%20,000
Nov 20, 20250.130.130.120.130.11-1.54%1,090,000
Nov 19, 20250.130.130.130.130.11-0.76%38,000
Nov 18, 20250.130.130.130.130.112.34%360,000
Nov 17, 20250.130.130.130.130.11-1.54%40,000
Nov 14, 20250.130.130.130.130.11-2.99%40,000
Nov 13, 20250.130.140.130.130.123.88%440,000
Nov 12, 20250.130.130.130.130.11-2.27%360,000
Nov 11, 20250.140.140.130.130.11-2.22%140,000
Nov 10, 20250.130.140.130.140.12-46,000
Nov 7, 20250.140.140.140.140.121.50%160,424
Nov 6, 20250.130.130.130.130.123.10%200,000
Nov 5, 20250.130.130.130.130.11-110,000
Nov 4, 20250.130.130.130.130.11-180,000
Nov 3, 20250.130.130.130.130.11-4.44%420,000
Oct 31, 20250.140.140.140.140.12-2.17%50,000
Oct 30, 20250.130.140.130.140.122.99%120,000
Oct 28, 20250.130.130.130.130.12-40,000
Oct 27, 20250.120.120.120.130.12-4,400
Oct 24, 20250.130.140.130.130.122.29%1,130,000
Oct 23, 20250.130.130.130.130.11-1.50%160,000
Oct 22, 20250.130.130.130.130.120.76%180,000
Oct 21, 20250.140.140.130.130.11-3.65%404,000
Oct 20, 20250.120.120.120.140.12-0.72%10,000
Oct 17, 20250.140.150.130.140.12-1.43%324,000
Oct 16, 20250.140.140.140.140.123.70%1,648,800
Oct 15, 20250.140.140.140.140.12-80,000
Oct 14, 20250.140.140.140.140.12-0.74%340,000
Oct 13, 20250.120.120.120.140.12--