Skip to main content
logo
Capital Environment Holdings Limited (HKG:3989)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1130
0.00 (0.00%)
At close: Mar 27, 2026

HKG:3989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.110.120.110.110.11-2,222,000
Mar 26, 20260.120.120.110.110.11-1.74%9,902,000
Mar 25, 20260.120.120.110.120.120.88%13,418,000
Mar 24, 20260.120.120.110.110.110.88%1,588,000
Mar 23, 20260.120.130.110.110.11-7.38%39,250,000
Mar 20, 20260.120.130.120.120.120.83%14,454,000
Mar 19, 20260.130.140.120.120.12-11.68%38,020,000
Mar 18, 20260.130.140.130.140.147.03%7,010,000
Mar 17, 20260.130.130.130.130.13-2.29%12,510,000
Mar 16, 20260.140.140.130.130.13-5.76%10,836,000
Mar 13, 20260.130.150.130.140.148.59%37,262,000
Mar 12, 20260.130.130.120.130.13-1,530,000
Mar 11, 20260.120.130.120.130.137.56%13,654,000
Mar 10, 20260.130.130.110.120.12-4.03%38,500,000
Mar 9, 20260.140.140.120.120.12-9.49%52,384,000
Mar 6, 20260.120.140.120.140.1420.18%47,762,000
Mar 5, 20260.120.120.110.110.11-2.56%12,094,000
Mar 4, 20260.110.120.110.120.125.41%24,262,000
Mar 3, 20260.110.110.110.110.111.83%21,085,370
Mar 2, 20260.110.110.100.110.113.81%10,032,000
Feb 27, 20260.100.110.100.110.110.96%3,290,000
Feb 26, 20260.100.100.100.100.104.00%11,684,000
Feb 25, 20260.100.110.100.100.10-7,082,000
Feb 24, 20260.100.110.100.100.105.26%19,910,000
Feb 23, 20260.100.100.100.100.10-1,244,000
Feb 20, 20260.100.100.100.100.10-2.06%3,430,000
Feb 16, 20260.100.100.100.100.104.30%124,000
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