Capital Environment Holdings Limited (HKG:3989)
Hong Kong · Delayed Price · Currency is HKD 0.1020
+0.0010 (0.99%)
Apr 17, 2026, 3:57 PM HKT
HKG:3989 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 10,460,000 |
| Apr 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.94% | 3,150,000 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.04% | 5,082,000 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.88% | 7,362,000 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,326,000 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.50% | 4,740,000 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.91% | 3,662,000 |
| Apr 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 8,636,000 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 10,104,000 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.81% | 9,766,000 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -1.77% | 10,918,330 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,760,000 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,222,000 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 9,902,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 13,418,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 1,588,000 |
| Mar 23, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -7.38% | 39,250,000 |
| Mar 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 14,454,000 |
| Mar 19, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -11.68% | 38,020,000 |
| Mar 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.03% | 7,010,000 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | 12,510,000 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.76% | 10,836,000 |
| Mar 13, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 8.59% | 37,262,000 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,530,000 |
| Mar 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.56% | 13,654,000 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.03% | 38,500,000 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -9.49% | 52,384,000 |
| Mar 6, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 20.18% | 47,762,000 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 12,094,000 |
| Mar 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.41% | 24,262,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 21,085,370 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.81% | 10,032,000 |
| Feb 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 3,290,000 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.00% | 11,684,000 |
| Feb 25, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 7,082,000 |
| Feb 24, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 19,910,000 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,244,000 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.06% | 3,430,000 |
| Feb 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.30% | 124,000 |
| Feb 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.11% | 2,872,000 |
| Feb 12, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 3,542,000 |
| Feb 11, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.06% | 314,000 |
| Feb 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,740,000 |
| Feb 9, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 8,677,927 |
| Feb 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,906,000 |
| Feb 5, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.06% | 2,284,000 |
| Feb 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.03% | 878,000 |
| Feb 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.19% | 13,434,000 |
| Feb 2, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.08% | 13,762,000 |
| Jan 30, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.12% | 6,122,000 |