Skip to main content
logo
Capital Environment Holdings Limited (HKG:3989)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0810
+0.0010 (1.25%)
Oct 26, 2026, 4:08 PM HKT

HKG:3989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20260.080.080.080.080.081.25%2,204,000
Oct 23, 20260.080.080.080.080.08-1.23%3,506,000
Oct 22, 20260.080.080.080.080.08-1,372,000
Oct 21, 20260.080.080.080.080.081.25%14,000
Oct 20, 20260.090.090.080.080.08-3.61%8,250,000
Oct 16, 20260.080.080.080.080.08-4.60%870,000
Oct 15, 20260.080.090.080.090.097.41%8,110,000
Oct 14, 20260.080.080.080.080.08-1,500,000
Oct 13, 20260.090.090.080.080.08-3.57%726,000
Oct 12, 20260.080.090.080.080.082.44%804,000
Oct 9, 20260.080.080.080.080.082.50%2,830,000
Oct 8, 20260.080.080.080.080.08-4.76%4,554,000
Oct 7, 20260.080.080.080.080.081.20%1,296,000
Oct 6, 20260.080.080.080.080.08-1.19%2,110,000
Oct 5, 20260.090.090.080.080.08-1.18%1,960,000
Oct 2, 20260.090.090.090.090.09-1.16%-
Sep 30, 20260.080.090.080.090.091.18%84,000
Sep 29, 20260.090.090.090.090.09-2,558,000
Sep 28, 20260.090.090.080.090.091.19%7,336,000
Sep 25, 20260.080.080.080.080.08-3.45%1,708,000
Sep 24, 20260.090.090.080.090.093.57%9,932,000
Sep 23, 20260.080.080.080.080.081.20%1,198,000
Sep 22, 20260.080.090.080.080.08-1.19%868,000
Sep 21, 20260.090.090.080.080.08-4.55%1,740,000
Sep 18, 20260.090.090.080.090.092.33%462,000
Sep 17, 20260.080.090.080.090.092.38%222,000
Sep 16, 20260.080.090.080.080.083.70%4,108,000
Sep 15, 20260.080.080.080.080.08-3,092,000
Sep 14, 20260.080.080.080.080.08-1.22%968,000
Sep 11, 20260.090.090.080.080.08-3.53%1,698,000
Sep 10, 20260.080.090.080.090.093.66%5,524,000
Sep 9, 20260.080.080.080.080.081.23%3,598,000
Sep 8, 20260.080.080.080.080.08-4.71%1,690,832
Sep 7, 20260.080.090.080.090.096.25%2,026,000
Sep 4, 20260.080.080.080.080.08-632,000
Sep 3, 20260.080.080.080.080.08-1.23%2,032,000
Sep 2, 20260.080.080.080.080.08-410,000
Sep 1, 20260.080.080.080.080.08-2.41%680,000
Aug 31, 20260.080.080.080.080.082.47%3,220,000
Aug 28, 20260.090.090.080.080.08-3.57%2,344,000
Aug 27, 20260.080.090.080.080.082.44%2,224,000
Aug 26, 20260.080.080.080.080.08-890,000
Aug 25, 20260.080.080.080.080.08-3,230,000
Aug 24, 20260.080.080.080.080.082.50%11,830,000
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