Skip to main content
Capital VC Limited (HKG:2324)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.120
-0.003 (-2.44%)
Apr 29, 2026, 2:48 PM HKT

Capital VC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.120.120.120.120.12-2.44%150,000
Apr 28, 20260.120.120.120.120.12-0.81%160,000
Apr 27, 20260.120.120.120.120.12-6.06%130,000
Apr 24, 20260.150.150.130.130.131.54%90,000
Apr 23, 20260.120.130.120.130.138.33%590,000
Apr 22, 20260.120.120.120.120.12-270,000
Apr 21, 20260.120.120.120.120.12--
Apr 20, 20260.120.120.120.120.12-100,000
Apr 17, 20260.120.120.120.120.12-340,000
Apr 16, 20260.120.120.120.120.12-2.44%630,000
Apr 15, 20260.120.120.120.120.12-0.81%2,000
Apr 14, 20260.120.130.110.120.123.33%1,640,000
Apr 13, 20260.120.120.120.120.12-3.23%90,000
Apr 10, 20260.130.130.130.120.12-0.80%100,000
Apr 9, 20260.130.130.120.130.13-3.85%90,000
Apr 8, 20260.120.130.120.130.139.24%1,110,000
Apr 2, 20260.120.120.120.120.12-20,000
Apr 1, 20260.110.120.110.120.12-230,000
Mar 31, 20260.120.130.110.120.12-0.83%1,530,000
Mar 30, 20260.120.120.120.120.12-4.00%160,000
Mar 27, 20260.130.130.130.130.13-2.34%20,000
Mar 26, 20260.130.130.130.130.13-1.54%14,000
Mar 25, 20260.120.130.120.130.13-1.52%278,000
Mar 24, 20260.130.130.130.130.13-150,000
Mar 23, 20260.130.130.130.130.13-5.71%1,080,000
Mar 20, 20260.140.140.140.140.14-740,000
Mar 19, 20260.130.140.130.140.142.94%1,010,000
Mar 18, 20260.140.140.130.140.14-1,160,000
Mar 17, 20260.140.150.140.140.14-2.86%698,000
Mar 16, 20260.160.160.130.140.14-0.71%10,600,000
Mar 13, 20260.140.140.130.140.140.71%2,300,000
Mar 12, 20260.150.150.140.140.14-3.45%310,000
Mar 11, 20260.150.150.150.150.15-5.23%870,012
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--