HKEX · 8239 · stock
Capital Finance Holdings Limited (8239) stock price history
Every HKEX trading session of Capital Finance Holdings Limited from Nov 15, 2002 to Nov 13, 2026: 5,777 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8239 adjusted close, 2002 to 2026
- HK$688.18
- All time high, 2007
- HK$28.56
- 52 week high, HK$3.10 low
- 5,777
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
8239 key facts
- Capital Finance Holdings Limited (8239) closed at HK$3.98 on Nov 13, 2026 on HKEX.
- 8239's all time high close is HK$688.18, set on Jul 17, 2007; its all time low close is HK$0.4000 on Oct 31, 2022.
- 8239's 52 week range is HK$3.10 to HK$28.56.
- 8239 returned -62.7% over the year to Nov 13, 2026 and +28.5% over five years.
- Over ten years 8239 returned -82%, -15.6% a year compounded.
- 8239's deepest drawdown was -99.9% from Jul 17, 2007 to Oct 31, 2022.
- DataCedar holds 5,777 daily sessions of 8239 history from Nov 15, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8239 price chart, 2002 to 2026
8239 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.1% |
| 3 months | -80.3% |
| 6 months | -73.8% |
| Year to date | -58.7% |
| 1 year | -62.7% |
| 3 years | +681.4% |
| 5 years | +28.5% |
| 10 years | -81.6% |
| Since Nov 15, 2002 | -97.2% |
| Compound annual growth, 24.0 years | -13.8% |
8239 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$688.18 on Jul 17, 2007
- All time low close
- HK$0.4000 on Oct 31, 2022
- 52 week high
- HK$28.56 on Sep 25, 2026
- 52 week low
- HK$3.10 on Oct 20, 2026
- Deepest drawdown
- -99.9% from Jul 17, 2007 to Oct 31, 2022, not yet recovered
- Best single session
- +407.2% on Mar 15, 2013
- Worst single session
- -89.4% on Jan 6, 2022
- Volatility, 1 year annualised
- 216.3%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2025, +1,773%
- Worst calendar year
- 2022, -89%
8239 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Nov 15, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$9.58 | HK$28.56 | HK$3.10 | HK$3.98 | -61.3% | 45M | 208 |
| 2025 | HK$0.5500 | HK$11.40 | HK$0.4000 | HK$10.30 | +1,773% | 165M | 240 |
| 2024 | HK$0.4150 | HK$0.7000 | HK$0.2300 | HK$0.5500 | +32.5% | 33.9M | 242 |
| 2023 | HK$0.5000 | HK$2.38 | HK$0.3800 | HK$0.4150 | -17.0% | 37.7M | 232 |
| 2022 | HK$4.40 | HK$4.40 | HK$0.2800 | HK$0.5000 | -88.6% | 132.1M | 243 |
| 2021 | HK$2.50 | HK$5.00 | HK$2.39 | HK$4.38 | +75.5% | 44M | 240 |
| 2020 | HK$9.18 | HK$13.40 | HK$2.35 | HK$2.50 | -75.9% | 4.3M | 239 |
| 2019 | HK$5.41 | HK$13.67 | HK$2.94 | HK$10.37 | +91.5% | 1.2M | 231 |
| 2018 | HK$11.93 | HK$11.93 | HK$3.40 | HK$5.41 | -44.9% | 987.4K | 222 |
| 2017 | HK$19.36 | HK$26.61 | HK$7.43 | HK$9.82 | -49.3% | 695.6K | 204 |
| 2016 | HK$33.50 | HK$34.87 | HK$9.18 | HK$19.36 | -41.4% | 1.2M | 223 |
| 2015 | HK$49.56 | HK$60.57 | HK$23.40 | HK$33.04 | -34.5% | 11M | 243 |
| 2014 | HK$42.22 | HK$88.10 | HK$31.20 | HK$50.48 | +22.2% | 11.5M | 246 |
| 2013 | HK$8.10 | HK$79.84 | HK$7.50 | HK$41.30 | +409.8% | 27.3M | 239 |
| 2012 | HK$13.18 | HK$20.35 | HK$4.25 | HK$8.10 | -36.9% | 72.8M | 246 |
| 2011 | HK$19.77 | HK$21.52 | HK$7.76 | HK$12.85 | -38.4% | 11.7M | 242 |
| 2010 | HK$22.11 | HK$29.20 | HK$10.43 | HK$20.85 | -5.7% | 8.7M | 249 |
| 2009 | HK$95.51 | HK$123.04 | HK$20.85 | HK$22.11 | -76.4% | 12.1M | 249 |
| 2008 | HK$300.30 | HK$375.37 | HK$42.54 | HK$93.84 | -68.8% | 2.7M | 247 |
| 2007 | HK$33.78 | HK$792.45 | HK$33.78 | HK$300.30 | +788.9% | 1M | 246 |
| 2006 | HK$45.88 | HK$58.39 | HK$25.02 | HK$33.78 | -37.7% | 37 | 247 |
| 2005 | HK$62.49 | HK$67.03 | HK$9.18 | HK$54.22 | -13.2% | 18K | 244 |
| 2004 | HK$309.03 | HK$313.58 | HK$39.08 | HK$62.49 | -79.8% | 2.3M | 261 |
| 2003 | HK$238.59 | HK$340.85 | HK$238.59 | HK$309.03 | +29.5% | 1.8M | 261 |
| 2002 | HK$99.98 | HK$245.41 | HK$99.98 | HK$238.59 | n/a | 117.8K | 33 |
8239 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$3.98 | +6.8% |
| October 2026 | HK$3.73 | +11.4% |
| September 2026 | HK$3.35 | -84.0% |
| August 2026 | HK$20.98 | +3.1% |
| July 2026 | HK$20.34 | +7.9% |
| June 2026 | HK$18.85 | +29.1% |
| May 2026 | HK$14.60 | -1.8% |
| April 2026 | HK$14.87 | +12.1% |
| March 2026 | HK$13.26 | +3.5% |
| February 2026 | HK$12.81 | +15.6% |
| January 2026 | HK$11.08 | +7.6% |
| December 2025 | HK$10.30 | +0.9% |
About the 8239 data
Daily bars. 5,777 sessions from Nov 15, 2002 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A8239/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8229 Future Data Group Limited
- 8232 THAC Group (Holdings) Limited
- 8237 Link Holdings Limited
- 8238 Jiufang Digital Technology Holdings Limited
- 8245 Canopy SkyFire Group Limited
- 8246 Zhonghua Gas Holdings Limited
- 8247 Biosino Bio-Technology and Science Incorporation
- 8249 Zhejiang RuiYuan Intelligent Control Technology Company Limited
Common questions
8239 share price history
