Capital Finance Holdings Limited (HKG:8239)
Hong Kong
· Delayed Price · Currency is HKD 14.59
-0.06 (-0.41%)
Apr 28, 2026, 2:04 PM HKT
Capital Finance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.41% | 350,000 |
| Apr 27, 2026 | 14.00 | 14.65 | 14.00 | 14.65 | 14.65 | 3.83% | 262,018 |
| Apr 24, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - | 2,040 |
| Apr 23, 2026 | 13.86 | 14.11 | 13.63 | 14.11 | 14.11 | 1.80% | 497,540 |
| Apr 22, 2026 | 13.95 | 13.95 | 13.70 | 13.86 | 13.86 | 0.51% | 280,700 |
| Apr 21, 2026 | 13.70 | 13.80 | 13.70 | 13.79 | 13.79 | -0.07% | 160,422 |
| Apr 20, 2026 | 13.61 | 13.98 | 13.61 | 13.80 | 13.80 | 1.40% | 20,000 |
| Apr 17, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.07% | 12 |
| Apr 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,053 |
| Apr 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 14, 2026 | 13.41 | 13.68 | 13.30 | 13.60 | 13.60 | 1.49% | 37,000 |
| Apr 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.30% | 15,660 |
| Apr 10, 2026 | 13.43 | 13.44 | 13.43 | 13.44 | 13.44 | 0.83% | 130,000 |
| Apr 9, 2026 | 13.32 | 13.33 | 13.32 | 13.33 | 13.33 | 0.23% | 170,020 |
| Apr 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 20,000 |
| Apr 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Apr 1, 2026 | 13.28 | 13.30 | 13.28 | 13.30 | 13.30 | 0.30% | 90,947 |
| Mar 31, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.08% | 40,000 |
| Mar 30, 2026 | 13.20 | 13.27 | 13.20 | 13.27 | 13.27 | 0.23% | 370,000 |
| Mar 27, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.08% | 70,000 |
| Mar 26, 2026 | 13.18 | 13.23 | 13.18 | 13.23 | 13.23 | 0.68% | 24,820 |
| Mar 25, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.08% | 20,452 |
| Mar 24, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.08% | 10,000 |
| Mar 23, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 10,000 |
| Mar 20, 2026 | 13.10 | 13.12 | 13.10 | 13.12 | 13.12 | 0.15% | 50,000 |
| Mar 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Mar 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 10,008 |
| Mar 17, 2026 | 13.15 | 13.15 | 13.00 | 13.10 | 13.10 | 0.31% | 100,018 |
| Mar 16, 2026 | 13.05 | 13.06 | 13.05 | 13.06 | 13.06 | 1.32% | 250,000 |
| Mar 13, 2026 | 11.50 | 12.89 | 11.20 | 12.89 | 12.89 | 23.35% | 240,600 |
| Mar 12, 2026 | 12.70 | 12.74 | 10.40 | 10.45 | 10.45 | -18.04% | 330,064 |
| Mar 11, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.16% | - |
| Mar 10, 2026 | 12.80 | 12.80 | 12.77 | 12.77 | 12.77 | -0.39% | 170,000 |
| Mar 9, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.08% | 160,000 |
| Mar 6, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.86% | 50,620 |
| Mar 5, 2026 | 12.73 | 12.73 | 12.72 | 12.72 | 12.72 | - | 50,000 |
| Mar 4, 2026 | 12.73 | 12.73 | 12.72 | 12.72 | 12.72 | -0.08% | 20,056 |
| Mar 3, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.32% | 11,256 |
| Mar 2, 2026 | 12.68 | 12.69 | 12.68 | 12.69 | 12.69 | -0.94% | 70,000 |
| Feb 27, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.23% | 90,000 |
| Feb 26, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.08% | 8 |
| Feb 25, 2026 | 12.68 | 12.77 | 12.68 | 12.77 | 12.77 | 0.63% | 25,000 |
| Feb 24, 2026 | 12.10 | 12.69 | 12.10 | 12.69 | 12.69 | 5.31% | 90,012 |
| Feb 23, 2026 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | 0.67% | 74,660 |
| Feb 20, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.17% | 50,002 |
| Feb 16, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.50% | 100,000 |
| Feb 13, 2026 | 11.00 | 11.90 | 11.00 | 11.89 | 11.89 | 2.77% | 225,298 |
| Feb 12, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.31% | 120,000 |
| Feb 11, 2026 | 11.00 | 11.42 | 11.00 | 11.42 | 11.42 | 3.25% | 135,900 |
| Feb 10, 2026 | 11.46 | 11.46 | 11.01 | 11.06 | 11.06 | -3.57% | 110,004 |
| Feb 9, 2026 | 11.48 | 11.48 | 11.47 | 11.47 | 11.47 | 0.44% | 232,920 |
| Feb 6, 2026 | 10.97 | 11.45 | 10.97 | 11.42 | 11.42 | 4.10% | 330,000 |
| Feb 5, 2026 | 10.88 | 11.00 | 10.88 | 10.97 | 10.97 | 0.83% | 380,000 |
| Feb 4, 2026 | 11.30 | 11.36 | 10.88 | 10.88 | 10.88 | -0.82% | 379,208 |
| Feb 3, 2026 | 11.30 | 11.30 | 10.97 | 10.97 | 10.97 | -3.60% | 405,140 |
| Feb 2, 2026 | 11.08 | 11.38 | 11.08 | 11.38 | 11.38 | 2.71% | 652,000 |
| Jan 30, 2026 | 9.92 | 11.08 | 9.92 | 11.08 | 11.08 | 5.52% | 292,230 |
| Jan 29, 2026 | 9.72 | 10.59 | 9.72 | 10.50 | 10.50 | 4.90% | 330,300 |
| Jan 28, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 4 |
| Jan 27, 2026 | 10.97 | 10.97 | 10.01 | 10.01 | 10.01 | -2.72% | 181,259 |
| Jan 26, 2026 | 10.10 | 10.29 | 9.83 | 10.29 | 10.29 | -6.20% | 500,040 |
| Jan 23, 2026 | 9.60 | 10.98 | 9.53 | 10.97 | 10.97 | 14.03% | 558,520 |
| Jan 22, 2026 | 9.61 | 9.89 | 9.61 | 9.62 | 9.62 | -2.83% | 358,000 |
| Jan 21, 2026 | 9.99 | 9.99 | 9.53 | 9.90 | 9.90 | 2.91% | 195,068 |
| Jan 20, 2026 | 9.62 | 9.63 | 9.61 | 9.62 | 9.62 | -4.66% | 85,000 |
| Jan 19, 2026 | 9.62 | 10.09 | 9.50 | 10.09 | 10.09 | -0.30% | 120,000 |
| Jan 16, 2026 | 9.51 | 10.12 | 9.51 | 10.12 | 10.12 | 0.70% | 91,020 |
| Jan 15, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | 40,000 |
| Jan 14, 2026 | 9.51 | 10.10 | 9.51 | 10.10 | 10.10 | 3.06% | 31,500 |
| Jan 13, 2026 | 10.08 | 10.08 | 9.80 | 9.80 | 9.80 | -2.78% | 45,940 |
| Jan 12, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.10% | 20,000 |
| Jan 9, 2026 | 9.86 | 10.12 | 9.86 | 10.09 | 10.09 | 6.77% | 80,000 |
| Jan 8, 2026 | 9.44 | 9.45 | 9.44 | 9.45 | 9.45 | -4.55% | 53,060 |
| Jan 7, 2026 | 9.95 | 9.95 | 9.42 | 9.90 | 9.90 | 2.80% | 170,000 |
| Jan 6, 2026 | 9.41 | 9.95 | 9.40 | 9.63 | 9.63 | -3.31% | 148,851 |
| Jan 5, 2026 | 9.98 | 9.98 | 9.31 | 9.96 | 9.96 | 3.97% | 120,000 |
| Jan 2, 2026 | 9.50 | 9.50 | 9.22 | 9.58 | 9.58 | -6.99% | 40,180 |
| Dec 31, 2025 | 9.21 | 10.38 | 9.20 | 10.30 | 10.30 | 6.63% | 150,000 |
| Dec 30, 2025 | 9.01 | 9.66 | 9.01 | 9.66 | 9.66 | 2.01% | 291,916 |
| Dec 29, 2025 | 9.99 | 9.99 | 9.11 | 9.47 | 9.47 | 2.93% | 516,800 |
| Dec 24, 2025 | 9.35 | 10.19 | 9.05 | 9.20 | 9.20 | -1.71% | 60,060 |
| Dec 23, 2025 | 9.90 | 9.99 | 9.30 | 9.36 | 9.36 | -10.00% | 128,900 |
| Dec 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Dec 19, 2025 | 9.70 | 10.49 | 9.24 | 10.40 | 10.40 | 4.00% | 280,606 |
| Dec 18, 2025 | 10.27 | 10.27 | 10.10 | 10.00 | 10.00 | -0.20% | 30,804 |
| Dec 17, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 0.20% | 20,500 |
| Dec 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Dec 12, 2025 | 9.18 | 10.50 | 9.18 | 10.40 | 10.40 | 11.83% | 100,004 |
| Dec 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.62% | 12,000 |
| Dec 10, 2025 | 9.60 | 9.89 | 9.55 | 9.55 | 9.55 | -1.55% | 113,336 |
| Dec 9, 2025 | 10.00 | 10.18 | 9.62 | 9.70 | 9.70 | -9.35% | 110,120 |
| Dec 8, 2025 | 10.00 | 10.83 | 9.82 | 10.70 | 10.70 | 4.90% | 86,344 |
| Dec 5, 2025 | 10.80 | 10.80 | 10.00 | 10.20 | 10.20 | 2.10% | 70,012 |
| Dec 4, 2025 | 9.65 | 10.00 | 9.65 | 9.99 | 9.99 | -3.29% | 120,004 |
| Dec 3, 2025 | 10.31 | 10.33 | 10.31 | 10.33 | 10.33 | 0.29% | 20,000 |
| Dec 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,000 |
| Dec 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.88% | 10,000 |
| Nov 28, 2025 | 10.20 | 10.21 | 10.19 | 10.21 | 10.21 | -6.24% | 42,860 |
| Nov 27, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 2.74% | 10,000 |