Skip to main content
logo
Capital Environment Holdings Limited (HKG:3989)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0840
-0.0020 (-2.33%)
Oct 5, 2026, 3:55 PM HKT

HKG:3989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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