Skip to main content
logo
Capital Environment Holdings Limited (HKG:3989)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0930
-0.0020 (-2.11%)
At close: Feb 13, 2026

HKG:3989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20260.100.100.090.090.09-2.11%2,872,000
Feb 12, 20260.100.100.090.100.10-3,542,000
Feb 11, 20260.100.100.090.100.101.06%314,000
Feb 10, 20260.090.090.090.090.09-1,740,000
Feb 9, 20260.090.100.090.090.09-1.05%8,677,927
Feb 6, 20260.100.100.100.100.10-2,906,000
Feb 5, 20260.100.100.090.100.10-3.06%2,284,000
Feb 4, 20260.100.100.100.100.101.03%878,000
Feb 3, 20260.100.100.100.100.103.19%13,434,000
Feb 2, 20260.090.100.090.090.091.08%13,762,000
Jan 30, 20260.100.100.090.090.09-4.12%6,122,000
Jan 29, 20260.100.100.090.100.103.19%8,390,000
Jan 28, 20260.090.100.090.090.091.08%20,750,000
Jan 27, 20260.090.100.090.090.092.20%21,602,000
Jan 26, 20260.090.100.090.090.09-3.19%27,740,000
Jan 23, 20260.090.090.090.090.099.30%69,796,000
Jan 22, 20260.080.090.080.090.092.38%24,266,000
Jan 21, 20260.080.090.080.080.085.00%29,904,000
Jan 20, 20260.080.080.080.080.082.56%3,202,000
Jan 19, 20260.080.080.080.080.08-1,236,000
Jan 16, 20260.080.080.080.080.081.30%21,730,000
Jan 15, 20260.080.080.080.080.08-1.28%3,378,000
Jan 14, 20260.080.080.080.080.08-1.27%26,838,000
Jan 13, 20260.080.080.080.080.081.28%6,694,000
Jan 12, 20260.080.080.080.080.08-8,292,000
Jan 9, 20260.080.080.080.080.08-18,370,000
Jan 8, 20260.080.080.070.080.08-18,342,000
Jan 7, 20260.070.080.070.080.086.85%25,818,000
Jan 6, 20260.070.080.070.070.07-3,778,000
Jan 5, 20260.070.080.070.070.07-1.35%4,904,000
Jan 2, 20260.070.080.070.070.077.25%16,108,000
Dec 31, 20250.070.070.070.070.071.47%2,914,000
Dec 30, 20250.070.070.070.070.07-5,334,000
Dec 29, 20250.070.070.070.070.07-7,134,000
Dec 24, 20250.070.070.070.070.07-1.45%1,695,253
Dec 23, 20250.070.070.070.070.07-1.43%1,304,000
Dec 22, 20250.070.070.070.070.071.45%4,616,000
Dec 19, 20250.070.070.070.070.07-3,758,000
Dec 18, 20250.070.070.070.070.07-2,396,000
Dec 17, 20250.070.070.070.070.071.47%7,080,000
Dec 16, 20250.070.070.070.070.07-1.45%3,236,000
Dec 15, 20250.070.070.070.070.07-1.43%9,184,000
Dec 12, 20250.070.070.070.070.072.94%3,836,000
Dec 11, 20250.070.070.070.070.07-1.45%18,266,000
Dec 10, 20250.070.070.070.070.07-2.82%4,548,000
Dec 9, 20250.070.070.070.070.071.43%9,100,000
Dec 8, 20250.070.070.070.070.071.45%6,106,000
Dec 5, 20250.070.070.070.070.07-19,412,000
Dec 4, 20250.070.070.070.070.07-8,836,000
Dec 3, 20250.070.070.070.070.07-1.43%32,948,000