1075.HK - Capinfo Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20180.3350.3350.3250.3350.335192,000
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
Sep 20, 20180.3500.3500.3500.3500.350-
Sep 19, 20180.3350.3500.3350.3500.350108,000
Sep 18, 20180.3450.3450.3450.3450.345-
Sep 17, 20180.3300.3300.3300.3300.330-
Sep 14, 20180.3300.3400.3200.3400.340180,000
Sep 13, 20180.3250.3400.3200.3400.340906,000
Sep 12, 20180.3200.3200.3200.3200.32024,000
Sep 11, 20180.3400.3400.3300.3300.33024,000
Sep 10, 20180.3150.3450.3150.3400.34042,000
Sep 07, 20180.3300.3400.3300.3400.340306,000
Sep 06, 20180.3450.3450.3300.3300.330468,000
Sep 05, 20180.3450.3450.3450.3450.345228,000
Sep 04, 20180.3550.3550.3500.3500.350876,000
Sep 03, 20180.3500.3500.3500.3500.350-
Aug 31, 20180.3400.3400.3400.3400.340-
Aug 30, 20180.3450.3500.3400.3400.340384,000
Aug 29, 20180.3450.3450.3450.3450.345168,000
Aug 28, 20180.3500.3500.3450.3450.345378,000
Aug 27, 20180.3400.3900.3400.3650.365372,000
Aug 24, 20180.3500.3550.3400.3400.340372,000
Aug 23, 20180.3600.3600.3400.3550.355576,000
Aug 22, 20180.3450.3450.3450.3450.345-
Aug 21, 20180.3500.3600.3300.3450.3451,740,000
Aug 20, 20180.3350.3350.3000.3250.3251,830,000
Aug 17, 20180.3600.3600.3300.3400.340618,000
Aug 16, 20180.3350.3350.3250.3300.3301,392,000
Aug 15, 20180.3500.3550.3400.3400.3401,386,000
Aug 14, 20180.3600.3600.3500.3550.355480,000
Aug 13, 20180.3550.3550.3550.3550.355-
Aug 10, 20180.3700.3700.3700.3700.37096,000
Aug 09, 20180.3650.3950.3650.3950.39578,000
Aug 08, 20180.3700.3700.3700.3700.370120,000
Aug 07, 20180.3700.3700.3650.3700.370720,000
Aug 06, 20180.3900.3900.3700.3750.375132,000
Aug 03, 20180.3700.4200.3700.4150.41524,000
Aug 02, 20180.4000.4000.4000.4000.400-
Aug 01, 20180.4000.4000.4000.4000.40036,000
Jul 31, 20180.4000.4000.4000.4000.40012,000
Jul 30, 20180.4000.4000.4000.4000.40030,000
Jul 27, 20180.4250.4250.4250.4200.4206,000
Jul 26, 20180.4150.4300.4000.4300.430390,000
Jul 25, 20180.4150.4200.3950.3950.395180,000
Jul 24, 20180.4200.4200.4200.4200.420-
Jul 23, 20180.4200.4200.4200.4200.420-
Jul 20, 20180.4000.4250.4000.4200.4201,476,000
Jul 19, 20180.3800.4050.3800.4000.40090,000
Jul 18, 20180.3950.3950.3750.3750.375192,000
Jul 17, 20180.4000.4000.3950.3950.39530,000
Jul 16, 20180.4000.4000.3850.4000.40072,000
Jul 13, 20180.3950.4050.3950.4050.40572,000
Jul 12, 20180.3700.4350.3600.3950.395594,000
Jul 11, 20180.3600.3650.3600.3650.3651,062,000
Jul 10, 20180.3550.3700.3550.3700.370126,000
Jul 09, 20180.3550.3550.3500.3550.355174,000
Jul 06, 20180.3500.3750.3350.3600.360504,000
Jul 05, 20180.3650.3650.3350.3400.340348,000
Jul 04, 20180.3700.3700.3600.3600.360204,000
Jul 03, 20180.3600.3800.3600.3800.380534,000
Jun 29, 20180.3700.3750.3700.3750.37566,000
Jun 28, 20180.3800.3850.3600.3700.370570,000
Jun 27, 20180.4150.4150.3700.3750.3751,146,000
Jun 26, 20180.4000.4100.4000.4100.410464,000
Jun 25, 20180.4200.4200.3950.4150.415816,000
Jun 22, 20180.4300.4400.4200.4350.435180,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...