Skip to main content
logo
Capital Environment Holdings Limited (HKG:3989)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0940
+0.0080 (9.30%)
Jan 23, 2026, 3:57 PM HKT

HKG:3989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 20250.070.070.070.070.071.45%23,096,000
Dec 1, 20250.070.070.070.070.07-27,644,000
Nov 28, 20250.070.070.070.070.07-2.82%19,788,000
Nov 27, 20250.070.070.070.070.071.43%57,716,000
Nov 26, 20250.070.070.070.070.07-1.41%19,190,000
Nov 25, 20250.070.070.070.070.07-1.39%23,984,000
Nov 24, 20250.070.070.070.070.07-15,922,000
Nov 21, 20250.080.080.070.070.07-2.70%18,686,000
Nov 20, 20250.080.080.070.070.07-1.33%19,062,000
Nov 19, 20250.080.080.080.080.08-5.06%33,944,000
Nov 18, 20250.080.080.080.080.08-1.25%5,348,000
Nov 17, 20250.080.080.080.080.081.27%4,522,000
Nov 14, 20250.080.080.080.080.08-1.25%3,350,000
Nov 13, 20250.080.080.080.080.08-1.23%2,752,000
Nov 12, 20250.080.080.080.080.08-2,948,000