Skip to main content
logo
Capital Environment Holdings Limited (HKG:3989)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0800
-0.0040 (-4.76%)
Aug 21, 2026, 3:49 PM HKT

HKG:3989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20260.080.080.080.080.08-4.76%5,480,000
Aug 20, 20260.080.090.080.080.081.20%6,002,000
Aug 19, 20260.090.090.080.080.08-1.19%2,350,000
Aug 18, 20260.090.090.080.080.08-2.33%642,000
Aug 17, 20260.080.090.080.090.093.61%1,236,000
Aug 14, 20260.090.090.080.080.08-5.68%3,020,000
Aug 13, 20260.090.090.090.090.096.02%2,622,000
Aug 12, 20260.080.090.080.080.08-1,490,000
Aug 11, 20260.080.080.080.080.08-406,329
Aug 10, 20260.080.080.080.080.08-2.35%272,000
Aug 7, 20260.090.090.090.090.09-4,000
Aug 6, 20260.090.090.080.090.092.41%1,452,000
Aug 5, 20260.080.090.080.080.08-2.35%464,000
Aug 4, 20260.080.090.080.090.091.19%814,000
Aug 3, 20260.090.090.080.080.081.20%1,400,000
Jul 31, 20260.080.090.080.080.08-1.19%3,098,000
Jul 30, 20260.090.090.080.080.08-2.33%5,578,000
Jul 29, 20260.090.090.090.090.09-1.15%242,000
Jul 28, 20260.090.090.080.090.09-1.14%650,000
Jul 27, 20260.090.090.090.090.09-1.12%880,000
Jul 24, 20260.090.090.090.090.09-432,000
Jul 23, 20260.090.090.090.090.09-3.26%1,424,000
Jul 22, 20260.090.100.090.090.092.22%1,162,000
Jul 21, 20260.100.100.080.090.094.65%3,772,832
Jul 20, 20260.090.090.090.090.09-1,394,000
Jul 17, 20260.090.090.090.090.09-6.52%314,000
Jul 16, 20260.090.100.090.090.091.10%3,424,000
Jul 15, 20260.080.090.080.090.099.64%6,002,000
Jul 14, 20260.080.090.080.080.08-1.19%3,186,000
Jul 13, 20260.080.090.080.080.08-1.18%1,428,000
Jul 10, 20260.090.090.090.090.09-904,000
Jul 9, 20260.090.090.090.090.09-1.16%34,000
Jul 8, 20260.080.090.080.090.096.17%4,094,000
Jul 7, 20260.080.080.080.080.08-2.41%792,000
Jul 6, 20260.080.080.080.080.081.22%454,000
Jul 3, 20260.080.080.080.080.081.23%382,000
Jul 2, 20260.080.080.080.080.08-2.41%11,350,000
Jun 30, 20260.080.090.080.080.08-1.19%6,408,000
Jun 29, 20260.090.090.080.080.08-1.18%1,806,000
Jun 26, 20260.090.090.080.090.09-2.30%8,866,000
Jun 25, 20260.090.090.080.090.093.57%2,180,000
Jun 24, 20260.100.100.080.080.08-432,000
Jun 23, 20260.090.090.080.080.08-4.55%8,488,000
Jun 22, 20260.100.100.090.090.09-2.22%1,974,000
Jun 18, 20260.090.090.090.090.092.27%4,476,000
Jun 17, 20260.090.090.090.090.09-4.35%5,648,000
Jun 16, 20260.100.100.090.090.09-1.08%850,000
Jun 15, 20260.100.100.090.090.091.09%4,638,000
Jun 12, 20260.090.100.090.090.099.52%10,410,000
Jun 11, 20260.080.080.080.080.08--