1075.HK - Capinfo Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20190.4200.4350.4050.4050.405144,000
Feb 19, 20190.4200.4250.4000.4000.40060,000
Feb 18, 20190.4200.4250.4000.4000.40054,000
Feb 15, 20190.3950.4050.3900.3900.390480,000
Feb 14, 20190.4100.4150.3900.4050.4051,134,000
Feb 13, 20190.3800.4100.3750.4100.410282,000
Feb 12, 20190.3650.4000.3650.3950.395930,000
Feb 11, 20190.3600.3700.3600.3650.365270,000
Feb 08, 20190.3600.3650.3550.3550.355138,000
Feb 04, 20190.3600.3600.3600.3600.360120,000
Feb 01, 20190.3600.3800.3500.3600.360552,000
Jan 31, 20190.3600.3600.3600.3600.360228,000
Jan 30, 20190.3500.3600.3500.3600.36048,000
Jan 29, 20190.3500.3700.3450.3650.365474,000
Jan 28, 20190.3600.3600.3600.3600.360-
Jan 25, 20190.3600.3600.3600.3600.360-
Jan 24, 20190.3500.3600.3500.3600.360607,000
Jan 23, 20190.3500.3500.3450.3450.34518,000
Jan 22, 20190.3400.3400.3400.3400.340204,000
Jan 21, 20190.3400.3400.3400.3400.340-
Jan 18, 20190.3450.3500.3400.3400.340558,000
Jan 17, 20190.3450.3450.3450.3450.34536,000
Jan 16, 20190.3400.3550.3500.3550.355108,000
Jan 15, 20190.3400.3400.3300.3350.335264,000
Jan 14, 20190.3300.3400.3300.3400.340216,000
Jan 11, 20190.3200.3400.3000.3400.340894,000
Jan 10, 20190.3250.3250.3250.3250.325-
Jan 09, 20190.3250.3250.3250.3250.325-
Jan 08, 20190.3200.3300.3200.3250.32572,000
Jan 07, 20190.3300.3300.3300.3300.330-
Jan 04, 20190.3100.3300.3100.3300.330144,000
Jan 03, 20190.3100.3250.3100.3100.310336,000
Jan 02, 20190.3200.3350.3200.3200.320120,000
Dec 31, 20180.3200.3200.3200.3200.32012,000
Dec 28, 20180.3300.3300.3300.3300.330-
Dec 27, 20180.3200.3350.3200.3300.330672,000
Dec 24, 20180.3200.3200.3200.3200.32012,000
Dec 21, 20180.3250.3300.3000.3300.330294,000
Dec 20, 20180.3350.3400.3350.3350.335426,000
Dec 19, 20180.3300.3300.3300.3300.330402,000
Dec 18, 20180.3350.3350.3350.3350.33524,000
Dec 17, 20180.3300.3350.3300.3350.33512,000
Dec 14, 20180.3400.3400.3400.3400.340-
Dec 13, 20180.3400.3400.3400.3400.340246,000
Dec 12, 20180.3400.3400.3400.3400.340-
Dec 11, 20180.3400.3400.3400.3400.340174,000
Dec 10, 20180.3400.3400.3400.3400.340-
Dec 07, 20180.3350.3400.3350.3400.340162,000
Dec 06, 20180.3450.3450.3450.3450.34542,000
Dec 05, 20180.3500.3500.3500.3500.350-
Dec 04, 20180.3350.3400.3350.3400.34042,000
Dec 03, 20180.3400.3400.3350.3350.335372,000
Nov 30, 20180.3400.3400.3400.3400.340-
Nov 29, 20180.3300.3400.3300.3400.340360,000
Nov 28, 20180.3350.3450.3350.3450.345156,000
Nov 27, 20180.3300.3500.3300.3450.345366,000
Nov 26, 20180.3350.3350.3300.3300.330180,000
Nov 23, 20180.3350.3350.3350.3350.335120,000
Nov 22, 20180.3550.3550.3550.3550.355-
Nov 21, 20180.3500.3600.3500.3550.355426,000
Nov 20, 20180.3350.3450.3350.3400.340570,000
Nov 19, 20180.3250.3400.3250.3400.340582,000
Nov 16, 20180.3350.3350.3250.3350.335192,000
Nov 15, 20180.3350.3350.3350.3350.335-
Nov 14, 20180.3200.3350.3200.3350.335366,000
Nov 13, 20180.3200.3200.3150.3150.315150,000
Nov 12, 20180.3200.3200.3200.3200.320198,000
Nov 09, 20180.3200.3200.3200.3200.320540,000
Nov 08, 20180.3300.3300.3200.3200.320450,000
Nov 07, 20180.3250.3400.3250.3300.330618,000
Nov 06, 20180.3300.3300.3300.3300.330-
Nov 05, 20180.3350.3350.3350.3350.335-
Nov 02, 20180.3500.3500.3300.3300.330672,000
Nov 01, 20180.3400.3400.3400.3400.340168,000
Oct 31, 20180.3300.3400.3300.3400.34048,000
Oct 30, 20180.3200.3200.3200.3200.3206,000
Oct 29, 20180.3200.3200.3200.3200.320-
Oct 26, 20180.3300.3300.3200.3200.32090,000
Oct 25, 20180.3200.3300.3200.3300.330372,000
Oct 24, 20180.3200.3200.3200.3200.320-
Oct 23, 20180.3400.3500.3200.3300.330204,000
Oct 22, 20180.3300.3600.3300.3550.355450,000
Oct 19, 20180.3200.3200.3200.3200.320-
Oct 18, 20180.3300.3300.3200.3200.320390,000
Oct 16, 20180.3300.3300.3300.3300.330306,000
Oct 15, 20180.3450.3450.3200.3250.325132,000
Oct 12, 20180.3450.3450.3450.3450.345168,000
Oct 11, 20180.3450.3450.3450.3450.345-
Oct 10, 20180.3650.3650.3650.3650.36518,000
Oct 09, 20180.3600.3600.3600.3600.360180,000
Oct 08, 20180.3600.3700.3550.3550.355462,000
Oct 05, 20180.3550.3550.3550.3550.355-
Oct 04, 20180.3450.3550.3450.3550.35572,000
Oct 03, 20180.3500.3500.3450.3500.350204,000
Oct 02, 20180.3600.3600.3450.3450.345162,000
Sep 28, 20180.3400.3550.3350.3550.355612,000
Sep 27, 20180.3400.3400.3400.3400.340-
Sep 26, 20180.3400.3400.3400.3400.34054,000
Sep 24, 20180.3500.3500.3500.3500.350216,000
Sep 21, 20180.3350.3500.3350.3500.350126,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...