HKSE - Delayed Quote HKD

CAPINFO (1075.HK)

Compare
2.000
-0.030
(-1.48%)
At close: 3:18:42 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20252.0002.0002.0002.0002.0001,600
Apr 8, 20252.0002.0502.0002.0302.030118,000
Apr 7, 20251.9601.9901.9601.9901.990116,000
Apr 3, 20252.1002.1702.0902.1702.17011,000
Apr 2, 20252.1002.2502.0902.1402.14083,400
Apr 1, 20252.1902.2002.1002.1302.130111,400
Mar 31, 20252.0702.0702.0702.0902.09010,000
Mar 28, 20252.3302.3302.3302.3302.330-
Mar 27, 20252.2602.3302.2602.3302.3307,000
Mar 26, 20252.2602.2602.2602.2602.260-
Mar 25, 20252.2602.2602.2602.2602.260-
Mar 24, 20252.2602.2602.2602.2602.260-
Mar 21, 20252.2602.2602.2602.2602.260-
Mar 20, 20252.1802.1802.1202.1202.120143,000
Mar 19, 20252.2002.2602.2502.2502.25050,000
Mar 18, 20252.2402.2402.2402.2402.24021,000
Mar 17, 20252.2402.2402.2402.2402.240-
Mar 14, 20252.2402.2402.2402.2402.240-
Mar 13, 20252.2102.2402.2102.2302.23012,000
Mar 12, 20252.2002.4002.1102.4002.40011,000
Mar 11, 20252.1702.4502.1702.3002.300531,200
Mar 10, 20252.1902.1902.1902.1902.190-
Mar 7, 20252.1902.1902.1902.1902.190-
Mar 6, 20252.1402.1402.1202.1202.12034,400
Mar 5, 20252.0502.0502.0502.0502.0502,000
Mar 4, 20252.0702.0702.0702.0702.070-
Mar 3, 20252.1002.1102.0302.1002.10057,800
Feb 28, 20252.1002.1002.0902.1002.10019,400
Feb 27, 20252.1502.1502.1202.1202.12083,000
Feb 26, 20252.1502.1502.1502.1502.15028,000
Feb 25, 20252.1602.1602.1502.1502.15048,200
Feb 24, 20252.2702.2702.1802.2202.220260,000
Feb 21, 20252.1902.2802.1402.1402.14062,000
Feb 20, 20252.1002.1002.1002.1002.100-
Feb 19, 20252.1902.1902.0302.0602.06023,000
Feb 18, 20252.2202.2202.2002.1902.190149,000
Feb 17, 20252.2202.2202.2202.2202.22097,000
Feb 14, 20252.0902.1502.0802.2202.22018,600
Feb 13, 20252.0702.1002.0702.1002.1007,000
Feb 12, 20252.2302.2302.2302.2302.230-
Feb 11, 20252.2002.2302.1902.2302.23044,000
Feb 10, 20252.1802.1802.1802.1802.1801,000
Feb 7, 20252.1002.1001.9602.0702.0704,000
Feb 6, 20252.4002.4002.0402.0902.0907,000
Feb 5, 20252.4002.4002.4002.4002.400-
Feb 4, 20252.0702.4302.0702.4002.40013,000
Feb 3, 20252.0402.0402.0402.0402.04024,000
Jan 28, 20252.0402.0402.0402.0402.040-
Jan 27, 20252.0402.0402.0402.0402.040-
Jan 24, 20252.0402.0402.0402.0402.040-
Jan 23, 20252.0402.0402.0402.0402.040-
Jan 22, 20252.0402.0402.0402.0402.040-
Jan 21, 20252.0402.0402.0402.0402.040-
Jan 20, 20252.0402.0402.0402.0402.0401,000
Jan 17, 20252.0102.0102.0102.0102.010-
Jan 16, 20251.9802.0101.9802.0102.01013,000
Jan 15, 20252.0102.0102.0102.0102.0106,000
Jan 14, 20252.0102.0102.0102.0102.010-
Jan 13, 20252.0202.0202.0202.0202.020-
Jan 10, 20252.0202.0202.0202.0202.020-
Jan 9, 20252.0202.0202.0202.0202.02013,000
Jan 8, 20252.0302.0302.0302.0302.030-
Jan 7, 20252.0302.0302.0302.0302.030-
Jan 6, 20252.0502.0502.0502.0502.050-
Jan 3, 20252.0502.0502.0502.0502.050-
Jan 2, 20252.0502.0502.0502.0502.050-
Dec 31, 20242.0502.0502.0502.0502.050-
Dec 30, 20242.0202.0602.0202.0302.03077,000
Dec 27, 20242.0302.0302.0302.0302.030-
Dec 24, 20241.9901.9901.9901.9901.990-
Dec 23, 20241.9901.9901.9901.9901.990-
Dec 20, 20242.0102.0102.0102.0102.010-
Dec 19, 20242.0002.0102.0002.0102.0103,000
Dec 18, 20242.0502.0502.0202.0202.0202,800
Dec 17, 20242.0102.0102.0102.0102.01021,000
Dec 16, 20242.0102.3002.0002.3002.30014,800
Dec 13, 20242.0002.0002.0002.0002.000-
Dec 12, 20241.9702.0001.9602.0002.00024,600
Dec 11, 20242.0002.0002.0002.0002.000-
Dec 10, 20242.0502.0502.0002.0002.00081,000
Dec 9, 20241.9802.0101.9802.0002.00025,000
Dec 6, 20242.0202.0202.0202.0202.02011,000
Dec 5, 20242.0902.1002.0102.0102.01063,000
Dec 4, 20241.9702.1501.9702.1502.15010,600
Dec 3, 20242.1602.1602.1602.1602.1602,000
Dec 2, 20242.1802.1802.1802.1802.180-
Nov 29, 20242.1902.1902.1902.1902.190-
Nov 28, 20242.1302.1302.1302.1302.130-
Nov 27, 20242.1302.1302.1302.1302.130-
Nov 26, 20242.1302.1302.1302.1302.130-
Nov 25, 20242.1902.2002.0502.1302.13077,000
Nov 22, 20242.3002.3202.0802.1702.17048,000
Nov 21, 20242.3002.3002.3002.3002.300-
Nov 20, 20242.3002.3002.3002.3002.300-
Nov 19, 20242.3002.3002.3002.3002.300-
Nov 18, 20242.1502.3002.0502.3002.30049,800
Nov 15, 20242.0302.0302.0202.0202.02017,000
Nov 14, 20242.1502.1502.0102.0202.02017,000
Nov 13, 20242.1702.1502.0102.1502.15023,000
Nov 12, 20242.1802.1802.1802.1802.180-
Nov 11, 20242.2002.2202.1802.1802.18012,000
Nov 8, 20242.2102.2102.2002.2002.20026,000
Nov 7, 20242.2102.3102.2102.3102.3107,000
Nov 6, 20242.3302.3302.3302.3302.330-
Nov 5, 20242.2202.3302.2102.3302.33065,000
Nov 4, 20242.3102.3102.3102.3102.310-
Nov 1, 20242.2602.2602.2602.2502.2505,000
Oct 31, 20242.3102.3102.2702.3302.33023,000
Oct 30, 20242.3002.3102.3002.3102.310118,000
Oct 29, 20242.2902.3002.2902.3002.30034,000
Oct 28, 20242.3302.3302.2702.3102.31026,000
Oct 25, 20242.2202.2202.2202.3302.33038,000
Oct 24, 20242.3302.3302.3302.3302.330-
Oct 23, 20242.3302.3302.3302.3302.330-
Oct 22, 20242.2102.2102.2102.2102.210-
Oct 21, 20242.1702.2002.1702.2002.2004,000
Oct 18, 20242.2202.2402.2202.2402.24036,600
Oct 17, 20242.1002.2202.1002.2102.210143,000
Oct 16, 20242.2202.2202.2102.2102.21026,200
Oct 15, 20242.4702.5002.3002.3002.300105,200
Oct 14, 20242.2002.5502.2002.4302.43074,000
Oct 10, 20242.1102.2002.1102.1502.15014,000
Oct 9, 20242.2102.2202.1002.1102.11040,000
Oct 8, 20242.4602.5502.1502.2002.200138,000
Oct 7, 20242.3402.5302.4102.4502.450211,800
Oct 4, 20242.1802.3302.1802.3302.33088,000
Oct 3, 20242.3002.3802.0202.2002.20022,200
Oct 2, 20241.9102.1801.7002.1802.180218,600
Sep 30, 20241.9902.0601.9402.0302.03087,400
Sep 27, 20241.7202.0001.5002.0002.00024,400
Sep 26, 20241.7901.7901.7901.8501.8501,000
Sep 25, 20241.7901.7901.7901.7901.7901,000
Sep 24, 20241.8301.8301.7501.7801.7805,200
Sep 23, 20241.8201.8201.7301.7301.7302,400
Sep 20, 20241.7601.8201.7201.8201.8203,600
Sep 19, 20242.6102.6101.7601.8201.8207,000
Sep 17, 20241.8001.8001.8001.8001.800-
Sep 16, 20241.7801.7801.7801.7801.780-
Sep 13, 20241.7901.7901.7701.7801.78015,000
Sep 12, 20241.6601.6501.6501.7201.7208,000
Sep 11, 20241.6801.6801.6701.7001.70048,000
Sep 10, 20241.7701.7501.6901.6901.6905,000
Sep 9, 20241.8501.8501.6601.7001.700153,000
Sep 5, 20241.8801.8801.8801.8801.880-
Sep 4, 20241.8601.8601.8601.8601.8607,000
Sep 3, 20241.8701.8701.8701.8701.870-
Sep 2, 20241.8901.8901.8601.8901.89046,600
Aug 30, 20241.9101.9101.8501.8601.86024,000
Aug 29, 20241.8501.8501.8501.8501.850-
Aug 28, 20241.8501.8701.8501.8501.85023,400
Aug 27, 20241.8801.8801.8401.8501.8502,000
Aug 26, 20241.7801.8001.7801.8301.8309,400
Aug 23, 20241.7301.7701.7301.7701.77054,000
Aug 22, 20241.7301.7301.7301.7301.730-
Aug 21, 20241.9101.9101.9101.9101.910-
Aug 20, 20241.9101.9101.9101.9101.9102,000
Aug 19, 20242.0502.1501.9001.9001.900308,000
Aug 16, 20242.1802.1802.1802.1802.180-
Aug 15, 20242.1802.1802.1802.1802.180-
Aug 14, 20242.2002.2002.2002.2002.200-
Aug 13, 20242.2002.2002.2002.2002.200-
Aug 12, 20242.2002.2002.2002.2002.200-
Aug 9, 20242.0602.2002.0502.2002.20026,000
Aug 8, 20242.1002.1002.1002.1002.1007,000
Aug 7, 20242.1102.1102.1102.1102.110-
Aug 6, 20242.1102.1102.1102.1102.110-
Aug 5, 20242.1102.1102.1102.1102.110-
Aug 2, 20242.1702.1702.0902.1102.11014,000
Aug 1, 20242.3002.3002.0302.0602.060119,000
Jul 31, 20242.3802.3802.3802.3802.380-
Jul 30, 20242.3502.3502.3502.3502.350-
Jul 29, 20242.1102.1102.1102.2502.2501,200
Jul 26, 20242.2102.2102.2102.2202.22015,000
Jul 25, 20242.3102.3102.2102.2102.21030,200
Jul 24, 20242.1002.3002.1002.3002.3004,000
Jul 23, 20242.4102.4502.3202.3202.32098,000
Jul 22, 20242.3502.3502.3502.3502.350-
Jul 19, 20242.3402.3502.3402.3502.350162,000
Jul 18, 20242.3502.3502.3502.3502.3501,000
Jul 17, 20242.3402.3502.3402.3502.35015,800
Jul 16, 20242.5902.5902.5702.5602.5605,000
Jul 15, 20242.4802.4802.4802.4802.480-
Jul 12, 20242.5202.5902.2802.4902.4903,000
Jul 11, 20242.0902.3502.0902.2002.20040,200
Jul 10, 20242.3302.3502.3202.3202.32044,400
Jul 9, 20242.4902.4902.4902.4902.490-
Jul 8, 20242.4902.4902.4902.4902.490-
Jul 5, 20242.4902.5002.4902.4902.49033,000
Jul 4, 20242.4002.4002.4002.4902.4905,400
Jul 3, 20242.5002.5002.5002.5002.500-
Jul 2, 20242.3002.5002.3002.5002.5003,600
Jun 28, 2024 1:10 Stock Splits
Jun 28, 20242.3002.7802.3002.6502.6502,400
Jun 27, 20242.4002.4902.4002.4802.48015,000
Jun 26, 20242.4002.4902.3802.4902.49042,000
Jun 25, 20242.3102.4702.3002.4602.46064,200
Jun 24, 20242.4002.4002.4002.4002.400-
Jun 21, 20242.4002.4902.3802.4902.49046,800
Jun 20, 20242.3502.3802.3502.3802.38030,600
Jun 19, 20242.3802.3802.3702.3702.37012,600
Jun 18, 20242.4502.4502.3802.3802.3803,000
Jun 17, 20242.3602.3802.3602.3802.3807,800
Jun 14, 20242.4802.4802.4002.4002.40033,000
Jun 13, 20242.5002.5002.5002.5002.500-
Jun 12, 20242.5002.5002.5002.5002.500-
Jun 11, 20242.5002.5002.5002.5002.500-
Jun 7, 20242.3802.5002.3802.5002.50013,800
Jun 6, 20242.3402.4502.3402.4502.45018,000
Jun 5, 20242.3502.3502.3502.3502.350600
Jun 4, 20242.4502.4502.4502.4502.450-
Jun 3, 20242.5502.5502.4002.4502.45096,000
May 31, 20242.5502.5502.5502.5502.550-
May 30, 20242.5002.5002.5002.5002.500-
May 29, 20242.5002.5002.5002.5002.500-
May 28, 20242.4502.4902.4402.4902.4906,000
May 27, 20242.4402.4902.4302.4902.4904,200
May 24, 20242.4302.4302.4302.4302.43012,000
May 23, 20242.5002.5502.4902.5002.500126,000
May 22, 20242.5502.5502.5002.5502.55061,800
May 21, 20242.6502.6502.5502.6002.6007,200
May 20, 20242.6002.6502.6002.6002.600137,400
May 17, 20242.8002.8002.5002.5502.550363,000
May 16, 20242.9502.9502.9502.9502.950-
May 14, 20242.9502.9502.9502.9502.950-
May 13, 20242.9502.9502.9502.9502.9506,000
May 10, 20242.9502.9502.9502.9502.950-
May 9, 20242.7502.9002.6502.9002.90051,000
May 8, 20242.7003.1002.6002.9502.95099,000
May 7, 20242.8003.2002.8002.9502.95094,800
May 6, 20242.7502.8002.6002.7002.70025,800
May 3, 20242.6002.7502.6002.7502.75063,600
May 2, 20242.3902.4702.3302.4702.47016,800
Apr 30, 20242.6002.6002.6002.6002.600-
Apr 29, 20242.5502.5502.5502.5502.550-
Apr 26, 20242.6502.6502.4202.5502.5504,200
Apr 25, 20242.3302.6002.3302.6002.60051,600
Apr 24, 20242.4502.4802.4502.4802.48030,000
Apr 23, 20242.3802.5002.3102.4802.480207,600
Apr 22, 20242.3802.4802.3502.4802.480219,600
Apr 19, 20242.3802.3802.3802.4002.4009,600
Apr 18, 20242.4602.5002.3602.4802.4809,000
Apr 17, 20242.4802.4902.4802.4902.49017,400
Apr 16, 20242.4902.4902.4902.4902.490-
Apr 15, 20242.4902.4902.4902.4902.490-
Apr 12, 20242.5502.5502.4502.4902.49039,000
Apr 11, 20242.5502.5502.5502.5502.550-
Apr 10, 20242.5502.5502.5502.5502.5506,000
Apr 9, 20242.4602.4602.4602.4702.47021,600