Capital Finance Holdings Limited 8239
HKEX · Hong Kong SAR China · Finance
HKD 26.80+0.02 (+0.07%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 26.80 | +0.07% | HKD 27.58 | HKD 27.82 | HKD 25.84 | 347.50K |
| 2026-09-30 | HKD 26.78 | -0.07% | HKD 27.00 | HKD 27.50 | HKD 26.06 | 13.01K |
| 2026-09-29 | HKD 26.80 | +0.37% | HKD 27.98 | HKD 28.98 | HKD 26.80 | 33.00K |
| 2026-09-28 | HKD 26.70 | +2.14% | HKD 28.98 | HKD 29.00 | HKD 26.70 | 61.80K |
| 2026-09-25 | HKD 26.14 | +1.08% | HKD 26.98 | HKD 28.56 | HKD 25.82 | 128.66K |
| 2026-09-24 | HKD 25.86 | +0.54% | HKD 24.20 | HKD 26.52 | HKD 24.20 | 197.15K |
| 2026-09-23 | HKD 25.72 | +12.12% | HKD 23.04 | HKD 25.72 | HKD 23.02 | 40.50K |
| 2026-09-22 | HKD 22.94 | +4.46% | HKD 22.14 | HKD 25.00 | HKD 22.10 | 65.50K |
| 2026-09-21 | HKD 21.96 | +0.73% | HKD 21.92 | HKD 25.50 | HKD 21.90 | 214.28K |
| 2026-09-18 | HKD 21.80 | +0.83% | HKD 22.20 | HKD 24.28 | HKD 21.80 | 88.00K |
| 2026-09-17 | HKD 21.62 | +0.46% | HKD 21.50 | HKD 23.38 | HKD 21.50 | 89.00K |
| 2026-09-16 | HKD 21.52 | -0.92% | HKD 21.98 | HKD 22.00 | HKD 21.20 | 257.50K |
| 2026-09-15 | HKD 21.72 | +1.21% | HKD 21.46 | HKD 22.40 | HKD 21.46 | 129.02K |
| 2026-09-14 | HKD 21.46 | -0.46% | HKD 21.90 | HKD 21.90 | HKD 21.46 | 197.40K |
| 2026-09-11 | HKD 21.56 | -0.19% | HKD 21.54 | HKD 21.56 | HKD 20.82 | 44.50K |
| 2026-09-10 | HKD 21.60 | -0.64% | HKD 21.72 | HKD 21.74 | HKD 21.58 | 174.50K |
| 2026-09-09 | HKD 21.74 | +3.03% | HKD 20.82 | HKD 22.50 | HKD 20.78 | 88.54K |
| 2026-09-08 | HKD 21.10 | +0.96% | HKD 20.90 | HKD 22.08 | HKD 20.56 | 554.29K |
| 2026-09-07 | HKD 20.90 | -0.29% | HKD 20.90 | HKD 20.90 | HKD 20.50 | 81.50K |
| 2026-09-04 | HKD 20.96 | +0.10% | HKD 20.94 | HKD 20.98 | HKD 20.94 | 286.50K |
| 2026-09-03 | HKD 20.94 | +0.19% | HKD 20.44 | HKD 20.94 | HKD 20.36 | 488.04K |
| 2026-09-02 | HKD 20.90 | +0.38% | HKD 20.82 | HKD 20.98 | HKD 20.02 | 455.00K |
| 2026-09-01 | HKD 20.82 | -0.76% | HKD 20.92 | HKD 20.92 | HKD 20.82 | 1.50K |
| 2026-08-31 | HKD 20.98 | +0.10% | HKD 20.84 | HKD 20.98 | HKD 20.58 | 310.00K |
| 2026-08-28 | HKD 20.96 | -0.19% | HKD 20.80 | HKD 20.96 | HKD 20.80 | 61.50K |
| 2026-08-27 | HKD 21.00 | +1.06% | HKD 20.52 | HKD 21.00 | HKD 20.52 | 26.66K |
| 2026-08-26 | HKD 20.78 | -0.67% | HKD 20.60 | HKD 20.96 | HKD 20.60 | 113.04K |
| 2026-08-25 | HKD 20.92 | +0.97% | HKD 20.72 | HKD 20.94 | HKD 20.70 | 56.54K |
| 2026-08-24 | HKD 20.72 | -0.38% | HKD 20.80 | HKD 20.80 | HKD 20.50 | 76.00K |
| 2026-08-21 | HKD 20.80 | +0.39% | HKD 20.78 | HKD 20.80 | HKD 20.54 | 123.50K |
| 2026-08-20 | HKD 20.72 | +0.48% | HKD 20.42 | HKD 20.80 | HKD 20.40 | 307.52K |
| 2026-08-19 | HKD 20.62 | -0.10% | HKD 20.10 | HKD 20.64 | HKD 20.10 | 238.50K |
| 2026-08-18 | HKD 20.64 | +0.98% | HKD 20.12 | HKD 20.66 | HKD 19.30 | 144.00K |
| 2026-08-17 | HKD 20.44 | -0.97% | HKD 20.80 | HKD 20.80 | HKD 20.02 | 124.00K |
| 2026-08-14 | HKD 20.64 | +2.08% | HKD 20.38 | HKD 20.82 | HKD 20.10 | 350.03K |
| 2026-08-13 | HKD 20.22 | -1.17% | HKD 20.38 | HKD 20.48 | HKD 20.22 | 264.07K |
| 2026-08-12 | HKD 20.46 | -0.49% | HKD 19.91 | HKD 20.48 | HKD 19.83 | 129.50K |
| 2026-08-11 | HKD 20.56 | +1.78% | HKD 19.86 | HKD 20.56 | HKD 19.57 | 90.72K |
| 2026-08-10 | HKD 20.20 | -1.37% | HKD 19.68 | HKD 20.36 | HKD 19.68 | 21.50K |
| 2026-08-07 | HKD 20.48 | +1.29% | HKD 19.68 | HKD 20.48 | HKD 19.68 | 120.52K |
| 2026-08-06 | HKD 20.22 | +4.44% | HKD 18.90 | HKD 20.28 | HKD 18.35 | 306.50K |
| 2026-08-05 | HKD 19.36 | -4.44% | HKD 20.22 | HKD 20.22 | HKD 18.40 | 17.58K |
| 2026-08-04 | HKD 20.26 | -0.30% | HKD 20.08 | HKD 20.28 | HKD 19.18 | 316.50K |
| 2026-08-03 | HKD 20.32 | -0.10% | HKD 20.32 | HKD 20.32 | HKD 20.32 | 0 |
| 2026-07-31 | HKD 20.34 | -0.10% | HKD 20.34 | HKD 20.34 | HKD 20.34 | 325.53K |
| 2026-07-30 | HKD 20.36 | +1.39% | HKD 20.08 | HKD 20.38 | HKD 19.53 | 155.51K |
| 2026-07-29 | HKD 20.08 | +10.27% | HKD 18.28 | HKD 20.10 | HKD 18.28 | 119.00K |
| 2026-07-28 | HKD 18.21 | -6.09% | HKD 19.07 | HKD 19.07 | HKD 18.21 | 14.70K |
| 2026-07-27 | HKD 19.39 | -3.82% | HKD 19.99 | HKD 19.98 | HKD 19.20 | 120.57K |
| 2026-07-24 | HKD 20.16 | +5.16% | HKD 18.50 | HKD 20.16 | HKD 18.50 | 446.78K |
| 2026-07-23 | HKD 19.17 | -2.24% | HKD 19.01 | HKD 19.17 | HKD 19.00 | 2.00K |
| 2026-07-22 | HKD 19.61 | +2.14% | HKD 19.64 | HKD 20.22 | HKD 18.00 | 24.30K |
| 2026-07-21 | HKD 19.20 | +1.00% | HKD 18.99 | HKD 19.20 | HKD 18.30 | 14.60K |
| 2026-07-20 | HKD 19.01 | -5.04% | HKD 19.99 | HKD 20.02 | HKD 19.01 | 103.72K |
| 2026-07-17 | HKD 20.02 | +5.54% | HKD 18.96 | HKD 20.02 | HKD 18.00 | 110.55K |
| 2026-07-16 | HKD 18.97 | -2.17% | HKD 19.00 | HKD 19.00 | HKD 18.80 | 30.76K |
| 2026-07-15 | HKD 19.39 | +3.30% | HKD 18.00 | HKD 19.39 | HKD 18.00 | 3.62K |
| 2026-07-14 | HKD 18.77 | -0.05% | HKD 18.74 | HKD 18.77 | HKD 18.18 | 30.50K |
| 2026-07-13 | HKD 18.78 | -5.44% | HKD 19.98 | HKD 19.98 | HKD 18.20 | 18.50K |
| 2026-07-10 | HKD 19.86 | +0.56% | HKD 19.87 | HKD 19.87 | HKD 17.01 | 260.46K |
| 2026-07-09 | HKD 19.75 | -1.10% | HKD 19.75 | HKD 19.75 | HKD 19.75 | 0 |
| 2026-07-08 | HKD 19.97 | +10.64% | HKD 18.09 | HKD 19.97 | HKD 18.00 | 12.70K |
| 2026-07-07 | HKD 18.05 | -9.75% | HKD 19.00 | HKD 19.00 | HKD 18.05 | 8.00K |
| 2026-07-06 | HKD 20.00 | 0.00% | HKD 20.00 | HKD 20.00 | HKD 19.77 | 9.50K |
| 2026-07-03 | HKD 20.00 | 0.00% | HKD 20.00 | HKD 20.00 | HKD 20.00 | 500 |
| 2026-07-02 | HKD 20.00 | +6.10% | HKD 18.00 | HKD 20.00 | HKD 16.50 | 50.01K |
| 2026-06-30 | HKD 18.85 | -1.72% | HKD 18.50 | HKD 18.85 | HKD 18.20 | 232.50K |
| 2026-06-29 | HKD 19.18 | +2.57% | HKD 18.80 | HKD 19.18 | HKD 18.80 | 6.50K |
| 2026-06-26 | HKD 18.70 | -2.60% | HKD 19.18 | HKD 19.19 | HKD 18.20 | 10.49K |
| 2026-06-25 | HKD 19.20 | -0.98% | HKD 19.00 | HKD 19.20 | HKD 18.20 | 4.82K |
| 2026-06-24 | HKD 19.39 | +0.52% | HKD 19.01 | HKD 19.39 | HKD 18.80 | 7.54K |
| 2026-06-23 | HKD 19.29 | +5.53% | HKD 17.50 | HKD 19.29 | HKD 17.00 | 112.34K |
| 2026-06-22 | HKD 18.28 | +5.54% | HKD 17.00 | HKD 18.28 | HKD 17.00 | 80.72K |
| 2026-06-18 | HKD 17.32 | -2.37% | HKD 17.68 | HKD 17.85 | HKD 17.00 | 38.50K |
| 2026-06-17 | HKD 17.74 | -0.28% | HKD 17.80 | HKD 17.80 | HKD 17.60 | 121.55K |
| 2026-06-16 | HKD 17.79 | +0.96% | HKD 17.50 | HKD 17.80 | HKD 17.50 | 13.50K |
| 2026-06-15 | HKD 17.62 | +1.85% | HKD 17.30 | HKD 17.66 | HKD 17.30 | 174.50K |
| 2026-06-12 | HKD 17.30 | +14.34% | HKD 15.50 | HKD 17.39 | HKD 15.50 | 404.51K |
| 2026-06-11 | HKD 15.13 | -2.39% | HKD 15.50 | HKD 15.50 | HKD 14.70 | 12.50K |
| 2026-06-10 | HKD 15.50 | -4.32% | HKD 15.50 | HKD 15.50 | HKD 15.50 | 528 |
| 2026-06-09 | HKD 16.20 | +2.86% | HKD 15.75 | HKD 16.20 | HKD 15.74 | 11.50K |
| 2026-06-08 | HKD 15.75 | -2.66% | HKD 15.75 | HKD 15.75 | HKD 15.75 | 0 |
| 2026-06-05 | HKD 16.18 | +8.66% | HKD 14.80 | HKD 16.18 | HKD 14.80 | 61.50K |
| 2026-06-04 | HKD 14.89 | +3.84% | HKD 14.34 | HKD 14.90 | HKD 14.30 | 8.50K |
| 2026-06-03 | HKD 14.34 | -0.07% | HKD 14.35 | HKD 14.35 | HKD 13.50 | 18.20K |
| 2026-06-02 | HKD 14.35 | -4.33% | HKD 15.00 | HKD 15.00 | HKD 14.30 | 7.84K |
| 2026-06-01 | HKD 15.00 | +2.74% | HKD 15.00 | HKD 15.00 | HKD 15.00 | 0 |
| 2026-05-29 | HKD 14.60 | +0.69% | HKD 14.50 | HKD 16.10 | HKD 14.49 | 32.99K |
| 2026-05-28 | HKD 14.50 | +2.11% | HKD 14.20 | HKD 14.63 | HKD 14.10 | 6.26K |
| 2026-05-27 | HKD 14.20 | -1.73% | HKD 14.20 | HKD 14.20 | HKD 14.20 | 0 |