Skip to main content
logo
Capital Environment Holdings Limited (HKG:3989)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0830
-0.0010 (-1.19%)
Jul 31, 2026, 4:08 PM HKT

HKG:3989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Jun 10, 20260.080.090.080.080.08-4.55%2,216,000
Jun 9, 20260.090.090.080.090.092.33%6,856,000
Jun 8, 20260.090.090.080.090.092.38%3,608,000
Jun 5, 20260.080.090.080.080.081.20%3,024,000
Jun 4, 20260.080.080.080.080.08-4.60%4,736,000
Jun 3, 20260.090.090.090.090.09-4.40%2,498,000
Jun 2, 20260.090.090.090.090.093.41%11,122,000
Jun 1, 20260.090.090.090.090.09-2.22%520,000
May 29, 20260.090.090.090.090.092.27%16,000
May 28, 20260.090.090.090.090.09-352,000
May 27, 20260.090.090.090.090.09-4.35%10,548,000
May 26, 20260.090.090.090.090.09-1.08%1,016,000
May 22, 20260.090.100.090.090.092.20%11,610,000
May 21, 20260.100.100.090.090.09-2.15%4,982,000
May 20, 20260.090.100.090.090.09-2,706,000