Capital VC Limited 2324
HKEX · Hong Kong SAR China · Finance
HKD 0.1010-0.00 (-0.98%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.10 | -0.97% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 350.00K |
| 2026-09-29 | HKD 0.10 | -1.90% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 320.00K |
| 2026-09-28 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-09-25 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-09-24 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-09-23 | HKD 0.10 | -2.78% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 230.00K |
| 2026-09-22 | HKD 0.11 | -1.82% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 900.00K |
| 2026-09-21 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 10.00K |
| 2026-09-18 | HKD 0.11 | +8.91% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 520.00K |
| 2026-09-17 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-09-16 | HKD 0.10 | -3.81% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-09-15 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-09-14 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-09-11 | HKD 0.10 | +3.96% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 70.00K |
| 2026-09-10 | HKD 0.10 | -8.18% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 410.00K |
| 2026-09-09 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-09-08 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-09-07 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 100.05K |
| 2026-09-04 | HKD 0.11 | +3.77% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 80.00K |
| 2026-09-03 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 400.00K |
| 2026-09-02 | HKD 0.11 | 0.00% | HKD 0.10 | HKD 0.11 | HKD 0.11 | 330.00K |
| 2026-09-01 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-31 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-28 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 124.00K |
| 2026-08-27 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-26 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-25 | HKD 0.11 | -3.64% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 152.00K |
| 2026-08-24 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-21 | HKD 0.11 | +0.92% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 60.00K |
| 2026-08-20 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-19 | HKD 0.11 | -4.39% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 690.07K |
| 2026-08-18 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-17 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-14 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-13 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 100.00K |
| 2026-08-12 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-11 | HKD 0.11 | -1.72% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 590.00K |
| 2026-08-10 | HKD 0.12 | -0.85% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-08-07 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-08-06 | HKD 0.12 | +6.36% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-08-05 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-04 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 90.00K |
| 2026-08-03 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-31 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-30 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-29 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 1.04M |
| 2026-07-28 | HKD 0.11 | -4.35% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 40.20K |
| 2026-07-27 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-07-24 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 390.00K |
| 2026-07-23 | HKD 0.12 | +3.60% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 440.00K |
| 2026-07-22 | HKD 0.11 | +0.91% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 260.08K |
| 2026-07-21 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 150.00K |
| 2026-07-20 | HKD 0.11 | +3.77% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 70.00K |
| 2026-07-17 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-16 | HKD 0.11 | +0.95% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-15 | HKD 0.10 | +1.94% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 60.00K |
| 2026-07-14 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-07-13 | HKD 0.10 | -2.83% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 500.00K |
| 2026-07-10 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 150.00K |
| 2026-07-09 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 220.00K |
| 2026-07-08 | HKD 0.11 | -3.64% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 364.00K |
| 2026-07-07 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.12 | HKD 0.10 | 340.00K |
| 2026-07-06 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-03 | HKD 0.11 | +1.85% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 70.00K |
| 2026-07-02 | HKD 0.11 | +4.85% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 70.00K |
| 2026-06-30 | HKD 0.10 | +0.98% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-06-29 | HKD 0.10 | +2.00% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 330.00K |
| 2026-06-26 | HKD 0.10 | -8.26% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 310.00K |
| 2026-06-25 | HKD 0.11 | +1.87% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-06-24 | HKD 0.11 | -8.55% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 2.57M |
| 2026-06-23 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 10.04K |
| 2026-06-22 | HKD 0.12 | -2.50% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 390.00K |
| 2026-06-18 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.14 | HKD 0.12 | 150.00K |
| 2026-06-17 | HKD 0.12 | -4.76% | HKD 0.12 | HKD 0.14 | HKD 0.12 | 320.00K |
| 2026-06-16 | HKD 0.13 | -3.08% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 210.00K |
| 2026-06-15 | HKD 0.13 | -4.41% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 5.53M |
| 2026-06-12 | HKD 0.14 | +7.09% | HKD 0.12 | HKD 0.14 | HKD 0.12 | 12.37M |
| 2026-06-11 | HKD 0.13 | +12.39% | HKD 0.11 | HKD 0.13 | HKD 0.11 | 14.89M |
| 2026-06-10 | HKD 0.11 | -2.59% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 6.64M |
| 2026-06-09 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 14.38M |
| 2026-06-08 | HKD 0.12 | -5.69% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 1.92M |
| 2026-06-05 | HKD 0.12 | -1.60% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 250.00K |
| 2026-06-04 | HKD 0.13 | +0.81% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 900.00K |
| 2026-06-03 | HKD 0.12 | +3.33% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 370.00K |
| 2026-06-02 | HKD 0.12 | -3.23% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 622.01K |
| 2026-06-01 | HKD 0.12 | -1.59% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 1.14M |
| 2026-05-29 | HKD 0.13 | -0.79% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 790.32K |
| 2026-05-28 | HKD 0.13 | -0.78% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 120.00K |
| 2026-05-27 | HKD 0.13 | -1.54% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 700.00K |
| 2026-05-26 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |