1075.HK - Capinfo Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 21, 20180.4400.4400.4300.4300.430396,000
Jun 21, 20180.0155 Dividend
Jun 20, 20180.4450.4500.4450.4450.429918,000
Jun 19, 20180.4600.4600.4450.4450.429390,000
Jun 15, 20180.4600.4600.4600.4600.444-
Jun 14, 20180.4550.4650.4550.4650.449162,000
Jun 13, 20180.4600.4700.4550.4550.439600,000
Jun 12, 20180.4600.4600.4600.4600.444102,000
Jun 11, 20180.4700.4800.4700.4700.454192,000
Jun 08, 20180.4700.4700.4700.4700.454-
Jun 07, 20180.4650.4750.4600.4750.458126,000
Jun 06, 20180.4650.4650.4650.4650.449-
Jun 05, 20180.4650.4650.4650.4650.44996,000
Jun 04, 20180.4650.4750.4650.4750.458144,000
Jun 01, 20180.4650.4750.4650.4750.458342,000
May 31, 20180.4700.4750.4700.4700.454144,000
May 30, 20180.4700.4700.4600.4600.444552,000
May 29, 20180.4600.4750.4600.4750.458378,000
May 28, 20180.4600.4650.4600.4650.449342,000
May 25, 20180.4650.4700.4550.4600.444750,000
May 24, 20180.4750.4750.4550.4650.4492,184,000
May 23, 20180.4800.4900.4750.4750.458930,000
May 21, 20180.4850.4950.4800.4850.468810,000
May 18, 20180.4800.4850.4750.4850.468444,000
May 17, 20180.4850.4850.4850.4850.468-
May 16, 20180.4900.4900.4850.4850.468192,000
May 15, 20180.4900.4950.4900.4950.47872,000
May 14, 20180.4850.4900.4850.4900.473576,000
May 11, 20180.4850.4850.4800.4850.468462,000
May 10, 20180.4850.4900.4800.4900.473956,000
May 09, 20180.4950.4950.4800.4850.4681,024,000
May 08, 20180.4900.4950.4850.4950.478648,000
May 07, 20180.4950.4950.4950.4950.478300,000
May 04, 20180.4950.5100.4950.5100.492720,000
May 03, 20180.4950.5000.4900.5000.48342,000
May 02, 20180.4950.4950.4950.4950.478396,000
Apr 30, 20180.4950.4950.4950.4950.478-
Apr 27, 20180.4950.4950.4850.4950.478762,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...