Skip to main content
logo
Capital Environment Holdings Limited (HKG:3989)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0880
-0.0020 (-2.22%)
Jun 1, 2026, 3:50 PM HKT

HKG:3989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 20260.100.100.090.090.092.20%1,340,000
May 18, 20260.100.100.090.090.09-1,938,000
May 15, 20260.090.100.090.090.09-3.19%536,000
May 14, 20260.100.100.090.090.09-1.05%1,160,000
May 13, 20260.100.100.090.100.102.15%5,388,000
May 12, 20260.090.100.090.090.09-3.13%5,648,000
May 11, 20260.100.100.090.100.10-2,364,000
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