Skip to main content
logo
Capital Environment Holdings Limited (HKG:3989)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0960
0.00 (0.00%)
May 8, 2026, 3:53 PM HKT

HKG:3989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20260.100.100.100.100.10-2,200,000
May 7, 20260.100.100.100.100.10-772,000
May 6, 20260.100.100.100.100.101.05%1,434,000
May 5, 20260.100.100.090.100.104.40%1,496,000
May 4, 20260.100.100.090.090.09-6.19%14,538,000
Apr 30, 20260.100.100.100.100.10-1.02%3,490,000
Apr 29, 20260.100.100.100.100.10-3.92%6,600,000
Apr 28, 20260.100.110.100.100.100.99%2,732,000
Apr 27, 20260.100.100.100.100.102.02%1,822,000
Apr 24, 20260.100.110.100.100.10-2.94%2,934,000
Apr 23, 20260.100.110.100.100.10-0.97%1,882,000
Apr 22, 20260.110.110.100.100.10-0.96%3,136,000
Apr 21, 20260.100.110.100.100.100.97%516,000
Apr 20, 20260.110.110.100.100.100.98%956,000
Apr 17, 20260.100.100.100.100.100.99%10,460,000
Apr 16, 20260.100.110.100.100.10-1.94%3,150,000
Apr 15, 20260.100.100.100.100.104.04%5,082,000
Apr 14, 20260.110.110.100.100.10-3.88%7,362,000
Apr 13, 20260.110.110.100.100.10-2,326,000
Apr 10, 20260.110.110.100.100.10-5.50%4,740,000
Apr 9, 20260.110.120.110.110.11-0.91%3,662,000
Apr 8, 20260.100.110.100.110.1110.00%8,636,000
Apr 2, 20260.100.100.100.100.101.01%10,104,000
Apr 1, 20260.110.110.100.100.10-10.81%9,766,000
Mar 31, 20260.110.120.100.110.11-1.77%10,918,330
Mar 30, 20260.110.120.110.110.11-1,760,000
Mar 27, 20260.110.120.110.110.11-2,222,000
Mar 26, 20260.120.120.110.110.11-1.74%9,902,000
Mar 25, 20260.120.120.110.120.120.88%13,418,000
Mar 24, 20260.120.120.110.110.110.88%1,588,000
Mar 23, 20260.120.130.110.110.11-7.38%39,250,000
Mar 20, 20260.120.130.120.120.120.83%14,454,000
Mar 19, 20260.130.140.120.120.12-11.68%38,020,000
Mar 18, 20260.130.140.130.140.147.03%7,010,000
Mar 17, 20260.130.130.130.130.13-2.29%12,510,000
Mar 16, 20260.140.140.130.130.13-5.76%10,836,000
Mar 13, 20260.130.150.130.140.148.59%37,262,000
Mar 12, 20260.130.130.120.130.13-1,530,000
Mar 11, 20260.120.130.120.130.137.56%13,654,000
Mar 10, 20260.130.130.110.120.12-4.03%38,500,000
Mar 9, 20260.140.140.120.120.12-9.49%52,384,000
Mar 6, 20260.120.140.120.140.1420.18%47,762,000
Mar 5, 20260.120.120.110.110.11-2.56%12,094,000
Mar 4, 20260.110.120.110.120.125.41%24,262,000
Mar 3, 20260.110.110.110.110.111.83%21,085,370
Mar 2, 20260.110.110.100.110.113.81%10,032,000
Feb 27, 20260.100.110.100.110.110.96%3,290,000
Feb 26, 20260.100.100.100.100.104.00%11,684,000
Feb 25, 20260.100.110.100.100.10-7,082,000
Feb 24, 20260.100.110.100.100.105.26%19,910,000