HKSE - Delayed Quote
HKD
Capital Industrial Financial Services Group Limited (0730.HK)
6.050
-0.050
(-0.82%)
As of 9:48:49 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
6.050
6.050
6.050
6.050
6.050
11,840
Nov 6, 2026
6.100
6.100
6.100
6.100
6.100
23,000
Nov 5, 2026
6.100
6.100
5.850
6.100
6.100
59,100
Nov 4, 2026
6.060
6.100
6.060
6.100
6.100
10,000
Nov 3, 2026
5.995
6.300
5.950
6.060
6.060
112,840
Nov 2, 2026
5.810
5.970
5.810
5.970
5.970
11,200
Oct 30, 2026
5.870
5.870
5.800
5.850
5.850
13,600
Oct 29, 2026
5.915
5.995
5.800
5.985
5.985
69,580
Oct 28, 2026
5.995
6.000
5.935
5.935
5.935
19,400
Oct 27, 2026
5.950
6.000
5.900
5.915
5.915
14,000
Oct 26, 2026
5.900
5.900
5.900
5.900
5.900
-
Oct 23, 2026
5.895
5.900
5.890
5.900
5.900
67,600
Oct 22, 2026
6.030
6.030
5.890
5.890
5.890
52,800
Oct 21, 2026
6.100
6.100
6.020
6.030
6.030
18,000
Oct 20, 2026
6.000
6.100
5.955
6.100
6.100
62,900
Oct 16, 2026
5.920
5.950
5.920
5.930
5.930
19,340
Oct 15, 2026
6.040
6.040
5.920
5.920
5.920
29,700
Oct 14, 2026
5.940
6.220
5.940
6.040
6.040
75,660
Oct 13, 2026
6.000
6.000
5.800
5.925
5.925
77,720
Oct 12, 2026
5.980
6.000
5.850
5.950
5.950
58,980
Oct 9, 2026
5.910
5.985
5.850
5.975
5.975
23,600
Oct 8, 2026
5.945
5.990
5.905
5.990
5.990
4,600
Oct 7, 2026
5.950
6.000
5.950
6.000
6.000
3,000
Oct 6, 2026
5.985
5.985
5.985
5.985
5.985
-
Oct 5, 2026
6.000
6.000
5.980
5.980
5.980
33,500
Oct 2, 2026
6.100
6.100
5.980
5.980
5.980
2,200
Sep 30, 2026
6.080
6.080
5.980
6.005
6.005
9,000
Sep 29, 2026
6.000
6.150
5.980
6.100
6.100
19,800
Sep 28, 2026
6.035
6.035
6.000
6.000
6.000
26,620
Sep 25, 2026
6.200
6.100
5.930
5.930
5.930
20,000
Sep 24, 2026
6.250
6.250
5.850
6.200
6.200
43,540
Sep 23, 2026
6.250
6.350
6.100
6.330
6.330
46,160
Sep 22, 2026
6.200
6.250
6.150
6.150
6.150
20,240
Sep 21, 2026
5.950
6.200
5.950
6.200
6.200
35,540
Sep 18, 2026
5.890
5.950
5.810
5.950
5.950
7,940
Sep 17, 2026
5.925
5.975
5.850
5.975
5.975
8,560
Sep 16, 2026
5.810
5.950
5.800
5.945
5.945
20,740
Sep 15, 2026
5.800
6.000
5.800
5.990
5.990
21,980
Sep 14, 2026
5.740
6.145
5.650
6.130
6.130
11,040
Sep 11, 2026
5.740
5.740
5.740
5.740
5.740
-
Sep 10, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
5.800
5.800
5.300
5.660
5.660
35,820
Sep 9, 2026
5.850
6.000
5.750
5.850
5.850
108,000
Sep 8, 2026
5.850
6.000
5.850
5.950
5.950
11,600
Sep 7, 2026
5.900
5.900
5.850
5.900
5.900
4,040
Sep 4, 2026
5.800
5.900
5.800
5.900
5.900
28,725
Sep 3, 2026
5.900
5.900
5.850
5.900
5.900
6,940
Sep 2, 2026
6.000
6.000
5.800
5.850
5.850
9,580
Sep 1, 2026
5.950
5.950
5.800
5.900
5.900
18,620
Aug 31, 2026
5.850
5.950
5.750
5.950
5.950
37,000
Aug 28, 2026
5.900
5.900
5.700
5.850
5.850
22,420
Aug 27, 2026
5.900
5.900
5.700
5.750
5.750
95,480
Aug 26, 2026
5.950
6.100
5.850
6.100
6.100
30,135
Aug 25, 2026
5.950
5.950
5.950
5.950
5.950
11,260
Aug 24, 2026
6.150
6.200
5.900
5.900
5.900
26,060
Aug 21, 2026
6.000
6.000
5.850
5.850
5.850
11,220
Aug 20, 2026
5.900
6.000
5.900
5.900
5.900
8,820
Aug 19, 2026
6.000
6.000
5.800
5.900
5.900
4,360
Aug 18, 2026
5.950
6.100
5.850
6.100
6.100
6,460
Aug 17, 2026
5.950
6.100
5.850
6.000
6.000
14,960
Aug 14, 2026
6.000
6.000
5.900
6.000
6.000
18,800
Aug 13, 2026
6.150
6.150
6.150
6.150
6.150
160
Aug 12, 2026
6.100
6.100
5.950
5.950
5.950
4,060
Aug 11, 2026
6.000
6.100
5.850
6.100
6.100
12,880
Aug 10, 2026
5.900
6.200
5.850
6.200
6.200
10,900
Aug 7, 2026
6.100
6.100
5.800
5.900
5.900
12,100
Aug 6, 2026
5.800
6.200
5.750
6.200
6.200
34,580
Aug 5, 2026
6.000
6.050
5.900
6.000
6.000
35,100
Aug 4, 2026
5.900
6.200
5.900
6.200
6.200
14,100
Aug 3, 2026
6.000
6.250
6.000
6.100
6.100
42,040
Jul 31, 2026
5.950
6.100
5.800
6.000
6.000
29,020
Jul 30, 2026
5.850
6.000
5.750
5.750
5.750
63,300
Jul 29, 2026
5.650
5.850
5.650
5.850
5.850
24,160
Jul 28, 2026
5.850
5.850
5.600
5.650
5.650
15,120
Jul 27, 2026
5.850
5.850
5.850
5.850
5.850
-
Jul 24, 2026
5.700
5.900
5.550
5.850
5.850
29,120
Jul 23, 2026
5.650
6.000
5.600
5.850
5.850
30,560
Jul 22, 2026
5.950
6.000
5.650
5.800
5.800
28,740
Jul 21, 2026
5.700
5.800
5.700
5.800
5.800
5,440
Jul 20, 2026
5.850
5.950
5.750
5.900
5.900
20,340
Jul 17, 2026
5.900
5.900
5.650
5.850
5.850
75,140
Jul 16, 2026
5.650
6.300
5.350
5.750
5.750
96,220
Jul 15, 2026
6.200
6.200
5.500
5.600
5.600
260,860
Jul 14, 2026
6.000
6.200
6.000
6.200
6.200
4,360
Jul 13, 2026
6.100
6.250
6.050
6.050
6.050
37,160
Jul 10, 2026
6.500
6.500
6.500
6.500
6.500
-
Jul 9, 2026
6.050
6.500
6.050
6.500
6.500
23,500
Jul 8, 2026
6.400
6.400
6.400
6.400
6.400
-
Jul 7, 2026
6.500
6.500
6.250
6.500
6.500
12,080
Jul 6, 2026
6.450
6.550
6.250
6.450
6.450
1,900
Jul 3, 2026
6.400
6.400
6.250
6.250
6.250
9,300
Jul 2, 2026
6.050
6.250
6.000
6.250
6.250
18,280
Jun 30, 2026
6.000
6.350
6.050
6.250
6.250
2,980
Jun 29, 2026
6.400
6.600
5.900
6.250
6.250
11,880
Jun 26, 2026
6.250
6.250
6.050
6.250
6.250
440
Jun 25, 2026
6.150
6.150
6.150
6.150
6.150
440
Jun 24, 2026
6.600
6.750
6.150
6.150
6.150
27,840
Jun 23, 2026
6.150
6.300
6.150
6.300
6.300
2,680
Jun 22, 2026
6.250
6.400
6.100
6.100
6.100
15,780
Jun 18, 2026
6.500
6.500
6.250
6.250
6.250
22,320
Jun 17, 2026
6.450
6.450
6.150
6.650
6.650
2,180
Jun 16, 2026
6.500
6.500
6.300
6.450
6.450
30,380
Jun 15, 2026
6.300
6.950
6.300
6.500
6.500
37,840
Jun 12, 2026
6.400
6.500
6.150
6.300
6.300
43,200
Jun 11, 2026
6.100
6.500
6.100
6.250
6.250
41,240
Jun 10, 2026
6.150
6.250
6.150
6.250
6.250
3,460
Jun 9, 2026
6.150
6.250
6.050
6.200
6.200
24,040
Jun 8, 2026
6.050
6.400
6.050
6.250
6.250
30,040
Jun 5, 2026
6.050
6.200
6.000
6.050
6.050
31,660
Jun 4, 2026
6.150
6.150
6.000
6.000
6.000
19,840
Jun 3, 2026
6.000
6.000
5.900
6.000
6.000
9,140
Jun 2, 2026
6.000
6.100
5.850
6.000
6.000
9,080
Jun 1, 2026
5.900
6.000
5.700
5.850
5.850
17,140
May 29, 2026
6.150
6.150
5.900
5.950
5.950
4,540
May 28, 2026
6.000
6.250
5.850
6.150
6.150
3,680
May 27, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
5.750
5.750
5.750
5.950
5.950
1,140
May 26, 2026
6.000
6.000
5.500
5.850
5.700
41,660
May 22, 2026
6.000
6.000
6.000
6.000
5.846
9,480
May 21, 2026
6.000
6.000
5.900
6.000
5.846
10,700
May 20, 2026
6.000
6.000
6.000
6.000
5.846
4,680
May 19, 2026
6.000
6.000
5.900
5.900
5.749
8,900
May 18, 2026
5.900
6.000
5.900
6.000
5.846
3,180
May 15, 2026
6.100
6.100
6.100
6.100
5.944
-
May 14, 2026
6.000
6.100
5.900
6.100
5.944
4,280
May 13, 2026
6.150
6.150
6.000
6.150
5.992
2,880
May 12, 2026
6.050
6.200
5.950
6.150
5.992
4,340
May 11, 2026
6.000
6.100
6.000
6.050
5.895
17,060
May 8, 2026
6.000
6.150
5.750
6.000
5.846
2,820
May 7, 2026
6.050
6.050
6.050
6.050
5.895
5,000
May 6, 2026
5.950
6.000
5.850
5.950
5.797
6,520
May 5, 2026
6.050
6.400
5.800
5.950
5.797
8,200
May 4, 2026
5.900
5.900
5.900
5.900
5.749
-
Apr 30, 2026
5.850
5.850
5.850
5.900
5.749
-
Apr 29, 2026
5.900
5.900
5.900
5.900
5.749
-
Apr 28, 2026
6.000
6.000
5.900
5.900
5.749
2,760
Apr 27, 2026
5.900
5.900
5.900
5.900
5.749
9,960
Apr 24, 2026
5.800
6.000
5.800
5.850
5.700
9,900
Apr 23, 2026
6.200
6.250
5.750
5.950
5.797
60,000
Apr 22, 2026
6.250
6.250
6.250
6.250
6.090
-
Apr 21, 2026
6.050
6.200
6.000
6.050
5.895
22,160
Apr 20, 2026
6.300
6.300
6.000
6.050
5.895
56,500
Apr 17, 2026
6.000
6.300
6.000
6.300
6.138
1,680
Apr 16, 2026
5.900
6.100
5.900
6.100
5.944
4,340
Apr 15, 2026
6.250
6.250
5.850
5.950
5.797
102,800
Apr 14, 2026
6.200
6.350
6.050
6.350
6.187
10,460
Apr 13, 2026
6.300
6.400
6.150
6.250
6.090
27,280
Apr 10, 2026
6.350
6.350
6.350
6.350
6.187
-
Apr 9, 2026
6.350
6.500
6.300
6.500
6.333
640
Apr 8, 2026
6.600
6.650
6.300
6.650
6.479
2,840
Apr 2, 2026
6.450
6.650
6.200
6.650
6.479
11,040
Apr 1, 2026
6.400
6.750
6.300
6.300
6.138
10,540
Mar 31, 2026
6.300
6.400
6.050
6.400
6.236
28,840
Mar 30, 2026
6.450
6.550
6.300
6.350
6.187
28,660
Mar 27, 2026
6.550
6.600
6.450
6.450
6.285
3,340
Mar 26, 2026
6.600
6.700
6.350
6.350
6.187
30,460
Mar 25, 2026
6.950
6.950
6.950
6.950
6.772
-
Mar 24, 2026
6.600
7.000
6.600
6.950
6.772
840
Mar 23, 2026
6.950
6.950
6.450
6.900
6.723
4,060
Mar 20, 2026
6.650
6.950
6.650
6.950
6.772
600
Mar 19, 2026
6.700
6.800
6.450
6.650
6.479
5,660
Mar 18, 2026
6.350
6.800
6.350
6.700
6.528
2,320
Mar 17, 2026
6.600
6.600
6.350
6.400
6.236
340
Mar 16, 2026
6.600
6.600
6.600
6.600
6.431
-
Mar 13, 2026
6.300
6.700
6.300
6.600
6.431
5,280
Mar 12, 2026
6.600
6.600
6.600
6.600
6.431
-
Mar 11, 2026
6.400
6.650
6.400
6.600
6.431
3,200
Mar 10, 2026
6.550
6.800
6.550
6.550
6.382
70,740
Mar 9, 2026
6.500
6.650
6.450
6.550
6.382
2,940
Mar 6, 2026
6.450
6.450
6.450
6.450
6.285
-
Mar 5, 2026
6.450
6.450
6.450
6.450
6.285
2,120
Mar 4, 2026
6.250
6.400
6.250
6.300
6.138
9,980
Mar 3, 2026
6.400
6.400
6.300
6.350
6.187
7,000
Mar 2, 2026
6.550
6.900
6.400
6.450
6.285
7,480
Feb 27, 2026
6.650
6.650
6.650
6.650
6.479
4,500
Feb 26, 2026
6.500
6.750
6.400
6.650
6.479
2,000
Feb 25, 2026
6.450
6.500
6.300
6.500
6.333
9,820
Feb 24, 2026
6.650
6.550
6.400
6.550
6.382
4,800
Feb 23, 2026
6.500
6.750
6.400
6.750
6.577
14,980
Feb 20, 2026
6.450
6.450
6.450
6.450
6.285
-
Feb 16, 2026
6.450
6.450
6.450
6.450
6.285
-
Feb 13, 2026
6.500
6.500
6.450
6.500
6.333
8,440
Feb 12, 2026
6.450
6.450
6.350
6.450
6.285
2,220
Feb 11, 2026
6.350
6.650
6.350
6.350
6.187
2,159
Feb 10, 2026
6.250
6.450
6.250
6.300
6.138
6,500
Feb 9, 2026
6.300
6.450
6.300
6.400
6.236
740
Feb 6, 2026
6.400
6.400
6.400
6.400
6.236
-
Feb 5, 2026
6.250
6.400
6.250
6.400
6.236
5,260
Feb 4, 2026
6.350
6.400
6.300
6.400
6.236
10,300
Feb 3, 2026
6.350
6.350
6.350
6.350
6.187
-
Feb 2, 2026
6.600
6.700
6.300
6.350
6.187
36,880
Jan 30, 2026
6.400
6.500
6.350
6.500
6.333
8,180
Jan 29, 2026
6.350
6.600
6.350
6.400
6.236
7,020
Jan 28, 2026
6.600
6.600
6.350
6.500
6.333
7,800
Jan 27, 2026
6.350
6.500
6.350
6.500
6.333
180
Jan 26, 2026
6.400
6.550
6.350
6.550
6.382
14,880
Jan 23, 2026
6.300
6.500
6.300
6.500
6.333
7,080
Jan 22, 2026
6.300
6.500
6.250
6.500
6.333
6,800
Jan 21, 2026
6.600
6.750
6.200
6.500
6.333
68,540
Jan 20, 2026
6.350
6.550
6.300
6.550
6.382
10,620
Jan 19, 2026
6.400
6.650
6.250
6.650
6.479
1,340
Jan 16, 2026
6.600
6.600
6.600
6.600
6.431
-
Jan 15, 2026
6.250
6.850
6.250
6.500
6.333
11,660
Jan 14, 2026
6.450
6.500
6.350
6.450
6.285
77,800
Jan 13, 2026
6.650
6.650
6.450
6.600
6.431
10,140
Jan 12, 2026
6.450
6.650
6.350
6.650
6.479
12,720
Jan 9, 2026
6.500
6.500
6.500
6.500
6.333
4,600
Jan 8, 2026
6.500
6.550
6.500
6.500
6.333
10,560
Jan 7, 2026
6.300
6.650
6.250
6.450
6.285
79,400
Jan 6, 2026
6.250
6.400
6.150
6.400
6.236
68,560
Jan 5, 2026
6.000
6.500
6.000
6.250
6.090
67,600
Jan 2, 2026
6.200
6.300
6.000
6.250
6.090
10,420
Dec 31, 2025
6.000
6.000
6.000
6.000
5.846
-
Dec 30, 2025
5.900
6.150
5.900
6.000
5.846
8,660
Dec 29, 2025
6.000
6.000
5.950
6.000
5.846
2,160
Dec 24, 2025
5.950
5.950
5.950
5.950
5.797
-
Dec 23, 2025
5.900
6.150
5.900
5.950
5.797
28,300
Dec 22, 2025
5.850
6.000
5.850
5.900
5.749
6,240
Dec 19, 2025
6.000
6.000
6.000
6.000
5.846
2,000
Dec 18, 2025
6.000
6.000
6.000
6.000
5.846
-
Dec 17, 2025
5.850
6.050
5.850
6.050
5.895
4,800
Dec 16, 2025
5.850
6.000
5.800
6.000
5.846
17,120
Dec 15, 2025
5.900
5.950
5.850
5.850
5.700
17,040
Dec 12, 2025
6.050
6.050
6.050
6.050
5.895
-
Dec 11, 2025
6.050
6.100
6.050
6.050
5.895
5,160
Dec 10, 2025
5.850
6.100
5.850
6.100
5.944
28,280
Dec 9, 2025
6.050
6.100
5.850
6.050
5.895
13,980
Dec 8, 2025
6.050
6.050
6.050
6.050
5.895
-
Dec 5, 2025
5.800
6.100
5.800
6.100
5.944
7,940
Dec 4, 2025
5.950
5.950
5.750
5.950
5.797
13,380
Dec 3, 2025
5.850
6.000
5.750
6.000
5.846
10,360
Dec 2, 2025
5.800
6.150
5.800
6.100
5.944
15,620
Dec 1, 2025
5.800
5.950
5.800
5.950
5.797
820
Nov 28, 2025
5.800
5.850
5.750
5.750
5.603
3,140
Nov 27, 2025
5.800
5.950
5.750
5.950
5.797
13,180
Nov 26, 2025
5.750
6.000
5.700
6.000
5.846
35,680
Nov 25, 2025
5.800
6.000
5.750
6.000
5.846
960
Nov 24, 2025
5.900
6.050
5.700
6.050
5.895
12,200
Nov 21, 2025
6.000
6.050
5.900
6.050
5.895
9,500
Nov 20, 2025
6.200
6.200
5.950
5.950
5.797
580
Nov 19, 2025
6.000
6.000
6.000
6.000
5.846
-
Nov 18, 2025
6.100
6.150
6.000
6.000
5.846
900
Nov 17, 2025
6.050
6.150
5.900
6.000
5.846
780
Nov 14, 2025
6.000
6.050
5.850
6.050
5.895
2,940
Nov 13, 2025
6.100
6.150
5.900
6.000
5.846
4,360
Nov 12, 2025
5.950
6.000
5.950
6.000
5.846
4,200
Nov 11, 2025
5.900
5.900
5.900
5.900
5.749
-
Nov 10, 2025
5.950
6.050
5.750
5.900
5.749
36,900
