HKSE - Delayed Quote
HKD
Capinfo Company Limited (1075.HK)
1.740
0.000
(0.00%)
At close: October 30 at 3:40:28 PM GMT+8
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
Oct 30, 2026
1.740
1.740
1.740
1.740
1.740
10,000
Oct 29, 2026
1.750
1.750
1.740
1.740
1.740
110,000
Oct 28, 2026
1.700
1.700
1.700
1.700
1.700
-
Oct 27, 2026
1.700
1.700
1.700
1.700
1.700
-
Oct 26, 2026
1.700
1.700
1.700
1.700
1.700
-
Oct 23, 2026
1.600
1.700
1.600
1.700
1.700
20,000
Oct 22, 2026
1.555
1.555
1.555
1.555
1.555
-
Oct 21, 2026
1.545
1.545
1.545
1.545
1.545
2,771
Oct 20, 2026
1.620
1.620
1.600
1.600
1.600
11,000
Oct 16, 2026
1.620
1.620
1.620
1.620
1.620
-
Oct 15, 2026
1.620
1.620
1.620
1.620
1.620
2,000
Oct 14, 2026
1.630
1.630
1.630
1.630
1.630
365,000
Oct 13, 2026
1.630
1.630
1.630
1.630
1.630
-
Oct 12, 2026
1.680
1.680
1.680
1.680
1.680
-
Oct 9, 2026
1.680
1.680
1.680
1.680
1.680
-
Oct 8, 2026
1.680
1.680
1.680
1.680
1.680
-
Oct 7, 2026
1.680
1.680
1.680
1.680
1.680
-
Oct 6, 2026
1.680
1.680
1.680
1.680
1.680
-
Oct 5, 2026
1.680
1.680
1.680
1.680
1.680
5,000
Oct 2, 2026
1.675
1.680
1.675
1.680
1.680
341,000
Sep 30, 2026
1.685
1.685
1.685
1.685
1.685
-
Sep 29, 2026
1.600
1.690
1.600
1.685
1.685
185,600
Sep 28, 2026
1.690
1.690
1.690
1.690
1.690
-
Sep 25, 2026
1.690
1.690
1.690
1.690
1.690
-
Sep 24, 2026
1.680
1.690
1.680
1.690
1.690
23,200
Sep 23, 2026
1.695
1.695
1.680
1.685
1.685
36,600
Sep 22, 2026
1.695
1.695
1.695
1.695
1.695
-
Sep 21, 2026
1.695
1.695
1.695
1.695
1.695
23,000
Sep 18, 2026
1.715
1.715
1.690
1.695
1.695
41,800
Sep 17, 2026
1.685
1.685
1.685
1.695
1.695
4,200
Sep 16, 2026
1.715
1.715
1.715
1.715
1.715
-
Sep 15, 2026
1.715
1.715
1.715
1.715
1.715
-
Sep 14, 2026
1.715
1.715
1.715
1.715
1.715
31,600
Sep 11, 2026
1.715
1.715
1.715
1.715
1.715
-
Sep 10, 2026
1.710
1.710
1.710
1.710
1.710
-
Sep 9, 2026
1.720
1.750
1.720
1.750
1.750
4,000
Sep 8, 2026
1.870
1.870
1.870
1.870
1.870
-
Sep 7, 2026
1.870
1.870
1.870
1.870
1.870
-
Sep 4, 2026
1.870
1.870
1.870
1.870
1.870
-
Sep 3, 2026
1.870
1.870
1.870
1.870
1.870
-
Sep 2, 2026
1.750
1.750
1.750
1.750
1.750
-
Sep 1, 2026
1.750
1.750
1.750
1.750
1.750
-
Aug 31, 2026
1.660
1.880
1.660
1.750
1.750
248,000
Aug 28, 2026
1.665
1.665
1.665
1.665
1.665
-
Aug 27, 2026
1.670
1.670
1.660
1.660
1.660
46,000
Aug 26, 2026
1.780
1.780
1.700
1.700
1.700
100,000
Aug 25, 2026
1.775
1.775
1.710
1.715
1.715
6,000
Aug 24, 2026
1.730
1.780
1.730
1.775
1.775
53,800
Aug 21, 2026
1.730
1.730
1.730
1.730
1.730
-
Aug 20, 2026
1.700
1.700
1.700
1.730
1.730
8,000
Aug 19, 2026
1.680
1.680
1.680
1.680
1.680
6,400
Aug 18, 2026
1.745
1.745
1.700
1.700
1.700
181,000
Aug 17, 2026
1.740
1.740
1.740
1.740
1.740
4,000
Aug 14, 2026
1.730
1.730
1.730
1.730
1.730
-
Aug 13, 2026
1.895
1.895
1.750
1.750
1.750
520,000
Aug 12, 2026
1.875
1.875
1.860
1.860
1.860
85,600
Aug 11, 2026
1.870
1.870
1.870
1.870
1.870
-
Aug 10, 2026
1.860
1.900
1.860
1.870
1.870
182,000
Aug 7, 2026
1.850
1.850
1.850
1.850
1.850
-
Aug 6, 2026
1.840
1.840
1.840
1.840
1.840
-
Aug 5, 2026
1.820
1.840
1.820
1.840
1.840
69,000
Aug 4, 2026
1.780
1.820
1.780
1.820
1.820
65,000
Aug 3, 2026
1.780
1.780
1.780
1.780
1.780
-
Jul 31, 2026
1.810
1.810
1.800
1.800
1.800
50,200
Jul 30, 2026
1.800
1.810
1.770
1.810
1.810
26,000
Jul 29, 2026
1.810
1.810
1.810
1.810
1.810
5,000
Jul 28, 2026
1.760
1.760
1.730
1.730
1.730
8,000
Jul 27, 2026
1.770
1.770
1.730
1.760
1.760
166,200
Jul 24, 2026
1.730
1.730
1.730
1.730
1.730
-
Jul 23, 2026
1.720
1.730
1.720
1.730
1.730
6,200
Jul 22, 2026
1.750
1.750
1.750
1.750
1.750
11,000
Jul 21, 2026
1.690
1.690
1.690
1.690
1.690
-
Jul 20, 2026
1.710
1.710
1.710
1.710
1.710
-
Jul 17, 2026
1.710
1.710
1.710
1.710
1.710
-
Jul 16, 2026
1.710
1.710
1.710
1.710
1.710
2,000
Jul 15, 2026
1.660
1.660
1.660
1.670
1.670
1,600
Jul 14, 2026
1.810
1.810
1.810
1.810
1.810
-
Jul 13, 2026
1.810
1.810
1.810
1.810
1.810
1,000
Jul 10, 2026
1.810
1.810
1.800
1.810
1.810
75,000
Jul 9, 2026
1.810
1.820
1.720
1.810
1.810
124,000
Jul 8, 2026
1.770
1.770
1.770
1.770
1.770
-
Jul 7, 2026
1.770
1.780
1.770
1.780
1.780
129,000
Jul 6, 2026
1.660
1.780
1.660
1.780
1.780
12,400
Jul 3, 2026
1.780
1.810
1.680
1.710
1.710
430,400
Jul 2, 2026
1.820
1.940
1.820
1.820
1.820
147,000
Jun 30, 2026
2.040
2.040
1.800
1.800
1.800
495,200
Jun 29, 2026
1.950
2.040
1.940
2.040
2.040
267,000
Jun 26, 2026
1.870
1.940
1.820
1.940
1.940
42,000
Jun 25, 2026
1.920
1.920
1.920
1.920
1.920
40,000
Jun 24, 2026
2.100
2.100
2.100
2.100
2.100
-
Jun 23, 2026
2.060
2.300
2.040
2.070
2.070
204,000
Jun 22, 2026
2.070
2.070
2.070
2.070
2.070
-
Jun 18, 2026
2.010
2.100
1.970
2.080
2.080
75,000
Jun 17, 2026
2.180
2.180
2.180
2.180
2.180
-
Jun 16, 2026
1.930
2.290
1.930
2.240
2.240
53,000
Jun 15, 2026
1.820
2.330
1.810
2.140
2.140
303,000
Jun 12, 2026
1.910
1.920
1.860
1.860
1.860
162,000
Jun 11, 2026
2.000
2.000
1.890
1.900
1.900
59,000
Jun 10, 2026
1.990
2.000
1.980
2.000
2.000
155,000
Jun 9, 2026
2.080
2.080
2.080
2.080
2.080
-
Jun 8, 2026
2.060
2.080
2.060
2.080
2.080
33,600
Jun 5, 2026
2.130
2.130
2.130
2.130
2.130
2,000
Jun 4, 2026
2.140
2.140
2.140
2.140
2.140
-
Jun 3, 2026
2.330
2.330
2.120
2.140
2.140
21,000
Jun 2, 2026
0.082488
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
2.160
2.160
2.160
2.160
2.160
-
Jun 1, 2026
2.160
2.190
2.050
2.190
2.120
115,400
May 29, 2026
2.230
2.230
2.230
2.230
2.159
-
May 28, 2026
2.230
2.230
2.230
2.230
2.159
-
May 27, 2026
2.350
2.350
2.270
2.280
2.207
110,000
May 26, 2026
2.530
2.530
2.280
2.350
2.275
180,000
May 22, 2026
2.670
2.720
2.490
2.630
2.546
132,000
May 21, 2026
2.670
2.670
2.670
2.670
2.585
-
May 20, 2026
2.670
2.670
2.670
2.670
2.585
-
May 19, 2026
2.620
2.620
2.620
2.620
2.536
-
May 18, 2026
2.580
2.580
2.580
2.580
2.498
22,000
May 15, 2026
2.580
2.580
2.580
2.580
2.498
-
May 14, 2026
2.650
2.700
2.550
2.580
2.498
101,400
May 13, 2026
2.650
2.650
2.650
2.650
2.565
-
May 12, 2026
2.660
2.660
2.650
2.650
2.565
63,000
May 11, 2026
2.700
2.700
2.700
2.700
2.614
-
May 8, 2026
2.700
2.700
2.700
2.700
2.614
-
May 7, 2026
2.690
2.710
2.660
2.700
2.614
79,000
May 6, 2026
2.720
2.770
2.670
2.700
2.614
60,200
May 5, 2026
2.740
2.740
2.740
2.740
2.652
10,000
May 4, 2026
2.760
2.760
2.710
2.730
2.643
58,000
Apr 30, 2026
2.750
2.780
2.730
2.730
2.643
25,000
Apr 29, 2026
2.840
2.840
2.760
2.760
2.672
66,000
Apr 28, 2026
2.810
2.830
2.740
2.740
2.652
68,000
Apr 27, 2026
2.750
2.810
2.730
2.810
2.720
36,600
Apr 24, 2026
2.800
2.820
2.700
2.810
2.720
164,000
Apr 23, 2026
2.780
2.780
2.780
2.780
2.691
-
Apr 22, 2026
2.800
2.830
2.710
2.780
2.691
25,000
Apr 21, 2026
2.750
2.750
2.720
2.730
2.643
15,400
Apr 20, 2026
2.770
2.890
2.750
2.750
2.662
85,000
Apr 17, 2026
2.750
2.750
2.750
2.750
2.662
6,000
Apr 16, 2026
2.730
2.860
2.710
2.850
2.759
74,400
Apr 15, 2026
2.760
3.040
2.760
2.870
2.778
127,200
Apr 14, 2026
2.760
2.760
2.750
2.760
2.672
71,800
Apr 13, 2026
2.820
2.820
2.710
2.760
2.672
35,000
Apr 10, 2026
2.830
2.840
2.810
2.820
2.730
21,000
Apr 9, 2026
2.870
2.870
2.870
2.870
2.778
-
Apr 8, 2026
2.840
2.920
2.820
2.920
2.827
43,000
Apr 2, 2026
2.830
2.930
2.820
2.910
2.817
21,000
Apr 1, 2026
2.940
2.940
2.820
2.860
2.769
203,000
Mar 31, 2026
2.880
2.950
2.830
2.940
2.846
150,000
Mar 30, 2026
2.930
2.930
2.840
2.840
2.749
65,000
Mar 27, 2026
2.930
3.040
2.920
2.930
2.836
119,800
Mar 26, 2026
2.970
2.970
2.970
2.970
2.875
-
Mar 25, 2026
2.970
2.970
2.970
2.970
2.875
20,000
Mar 24, 2026
2.990
2.990
2.920
2.920
2.827
4,600
Mar 23, 2026
3.010
3.010
2.850
2.860
2.769
213,000
Mar 20, 2026
3.020
3.030
3.020
3.020
2.923
12,000
Mar 19, 2026
3.040
3.040
3.030
3.030
2.933
24,000
Mar 18, 2026
3.050
3.060
3.040
3.040
2.943
37,000
Mar 17, 2026
3.100
3.100
3.050
3.060
2.962
62,000
Mar 16, 2026
3.090
3.120
3.070
3.070
2.972
175,000
Mar 13, 2026
3.060
3.070
3.060
3.070
2.972
6,000
Mar 12, 2026
3.060
3.060
3.050
3.060
2.962
60,000
Mar 11, 2026
3.060
3.060
3.060
3.060
2.962
-
Mar 10, 2026
3.050
3.050
3.050
3.050
2.953
13,000
Mar 9, 2026
3.030
3.110
3.020
3.080
2.982
675,800
Mar 6, 2026
3.090
3.100
3.060
3.060
2.962
10,000
Mar 5, 2026
3.080
3.080
3.080
3.080
2.982
29,000
Mar 4, 2026
3.040
3.040
3.030
3.030
2.933
137,000
Mar 3, 2026
3.070
3.090
3.040
3.040
2.943
82,000
Mar 2, 2026
3.100
3.100
3.060
3.080
2.982
76,000
Feb 27, 2026
3.070
3.080
3.080
3.080
2.982
20,000
Feb 26, 2026
3.060
3.080
3.060
3.080
2.982
63,800
Feb 25, 2026
3.060
3.070
3.050
3.050
2.953
16,200
Feb 24, 2026
3.080
3.080
3.050
3.050
2.953
120,000
Feb 23, 2026
3.080
3.120
3.080
3.100
3.001
117,400
Feb 20, 2026
3.080
3.080
3.070
3.080
2.982
98,400
Feb 16, 2026
3.070
3.070
3.070
3.070
2.972
-
Feb 13, 2026
3.070
3.070
3.070
3.070
2.972
9,800
Feb 12, 2026
3.100
3.150
3.070
3.090
2.991
151,600
Feb 11, 2026
3.090
3.120
3.070
3.100
3.001
44,000
Feb 10, 2026
3.060
3.170
3.060
3.130
3.030
213,000
Feb 9, 2026
3.050
3.070
3.050
3.060
2.962
27,600
Feb 6, 2026
2.980
3.090
2.980
3.050
2.953
225,000
Feb 5, 2026
3.020
3.030
2.980
3.020
2.923
80,000
Feb 4, 2026
2.940
3.020
2.920
3.010
2.914
74,000
Feb 3, 2026
2.960
2.960
2.950
2.950
2.856
142,400
Feb 2, 2026
2.990
2.990
2.950
2.950
2.856
70,000
Jan 30, 2026
3.010
3.010
2.970
3.000
2.904
40,000
Jan 29, 2026
2.960
3.030
2.930
3.030
2.933
82,600
Jan 28, 2026
2.920
3.000
2.920
2.990
2.894
112,000
Jan 27, 2026
2.960
2.960
2.920
2.930
2.836
138,200
Jan 26, 2026
2.980
3.000
2.950
2.960
2.865
90,000
Jan 23, 2026
3.070
3.070
2.970
2.970
2.875
162,000
Jan 22, 2026
3.090
3.090
3.050
3.050
2.953
115,800
Jan 21, 2026
3.100
3.100
3.060
3.090
2.991
111,000
Jan 20, 2026
3.120
3.120
3.120
3.120
3.020
-
Jan 19, 2026
3.120
3.120
3.110
3.110
3.011
91,000
Jan 16, 2026
3.130
3.170
3.100
3.120
3.020
56,150
Jan 15, 2026
3.200
3.200
3.130
3.130
3.030
168,200
Jan 14, 2026
3.160
3.220
3.120
3.200
3.098
248,600
Jan 13, 2026
3.180
3.210
3.180
3.190
3.088
209,000
Jan 12, 2026
3.200
3.200
3.100
3.180
3.078
91,000
Jan 9, 2026
3.150
3.200
3.150
3.200
3.098
210,000
Jan 8, 2026
3.150
3.170
3.110
3.140
3.040
337,000
Jan 7, 2026
3.130
3.160
3.120
3.150
3.049
139,600
Jan 6, 2026
3.050
3.130
3.000
3.090
2.991
163,000
Jan 5, 2026
3.060
3.120
3.000
3.080
2.982
105,240
Jan 2, 2026
3.140
3.130
3.100
3.130
3.030
103,000
Dec 31, 2025
3.140
3.140
3.140
3.140
3.040
-
Dec 30, 2025
3.030
3.090
2.990
3.040
2.943
194,000
Dec 29, 2025
3.000
3.050
2.980
2.980
2.885
111,000
Dec 24, 2025
2.980
2.980
2.980
2.980
2.885
-
Dec 23, 2025
3.040
3.040
3.000
3.010
2.914
84,000
Dec 22, 2025
3.070
3.070
3.040
3.040
2.943
28,000
Dec 19, 2025
3.080
3.080
3.080
3.080
2.982
-
Dec 18, 2025
3.090
3.090
3.080
3.080
2.982
15,000
Dec 17, 2025
3.080
3.090
3.080
3.090
2.991
9,800
Dec 16, 2025
3.080
3.120
3.070
3.080
2.982
55,000
Dec 15, 2025
3.090
3.090
3.090
3.090
2.991
22,600
Dec 12, 2025
3.120
3.130
3.100
3.110
3.011
114,000
Dec 11, 2025
3.080
3.150
3.080
3.120
3.020
223,000
Dec 10, 2025
3.220
3.220
3.090
3.100
3.001
85,000
Dec 9, 2025
3.070
3.090
3.060
3.060
2.962
100,000
Dec 8, 2025
3.090
3.110
3.060
3.070
2.972
114,000
Dec 5, 2025
3.090
3.120
3.090
3.120
3.020
15,000
Dec 4, 2025
3.100
3.150
3.080
3.100
3.001
99,600
Dec 3, 2025
3.110
3.140
3.100
3.140
3.040
73,000
Dec 2, 2025
3.100
3.190
3.100
3.120
3.020
90,000
Dec 1, 2025
3.170
3.170
3.160
3.160
3.059
4,000
Nov 28, 2025
3.200
3.200
3.170
3.170
3.069
15,000
Nov 27, 2025
3.210
3.240
3.160
3.160
3.059
60,000
Nov 26, 2025
3.200
3.200
3.200
3.200
3.098
13,000
Nov 25, 2025
3.200
3.200
3.200
3.200
3.098
-
Nov 24, 2025
3.200
3.240
3.170
3.200
3.098
48,000
Nov 21, 2025
3.160
3.200
3.100
3.140
3.040
242,200
Nov 20, 2025
3.150
3.260
3.150
3.170
3.069
23,800
Nov 19, 2025
3.150
3.270
3.150
3.150
3.049
33,000
Nov 18, 2025
3.170
3.200
3.150
3.160
3.059
42,000
Nov 17, 2025
3.240
3.240
3.160
3.160
3.059
51,600
Nov 14, 2025
3.170
3.170
3.160
3.160
3.059
31,000
Nov 13, 2025
3.220
3.230
3.170
3.170
3.069
118,600
Nov 12, 2025
3.280
3.280
3.180
3.180
3.078
94,200
Nov 11, 2025
3.190
3.360
3.190
3.270
3.165
130,000
Nov 10, 2025
3.150
3.230
3.150
3.190
3.088
81,000
Nov 7, 2025
3.160
3.350
3.140
3.140
3.040
120,000
Nov 6, 2025
3.250
3.250
3.170
3.180
3.078
96,000
Nov 5, 2025
3.200
3.360
3.160
3.250
3.146
100,000
Nov 4, 2025
3.260
3.450
3.170
3.190
3.088
202,000
Nov 3, 2025
3.100
3.330
3.040
3.260
3.156
2,121,800
Oct 31, 2025
2.880
2.880
2.820
2.820
2.730
46,000
Oct 30, 2025
3.080
3.080
2.870
2.870
2.778
80,000
