Skip to main content
Capital Environment Holdings Limited (HKG:3989)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.119
-0.005 (-4.03%)
At close: Mar 10, 2026

HKG:3989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 23, 20260.100.100.100.100.10-1,244,000
Feb 20, 20260.100.100.100.100.10-2.06%3,430,000
Feb 16, 20260.100.100.100.100.104.30%124,000
Feb 13, 20260.100.100.090.090.09-2.11%2,872,000
Feb 12, 20260.100.100.090.100.10-3,542,000
Feb 11, 20260.100.100.090.100.101.06%314,000
Feb 10, 20260.090.090.090.090.09-1,740,000
Feb 9, 20260.090.100.090.090.09-1.05%8,677,927
Feb 6, 20260.100.100.100.100.10-2,906,000
Feb 5, 20260.100.100.090.100.10-3.06%2,284,000
Feb 4, 20260.100.100.100.100.101.03%878,000
Feb 3, 20260.100.100.100.100.103.19%13,434,000
Feb 2, 20260.090.100.090.090.091.08%13,762,000
Jan 30, 20260.100.100.090.090.09-4.12%6,122,000
Jan 29, 20260.100.100.090.100.103.19%8,390,000
Jan 28, 20260.090.100.090.090.091.08%20,750,000
Jan 27, 20260.090.100.090.090.092.20%21,602,000
Jan 26, 20260.090.100.090.090.09-3.19%27,740,000
Jan 23, 20260.090.090.090.090.099.30%69,796,000
Jan 22, 20260.080.090.080.090.092.38%24,266,000
Jan 21, 20260.080.090.080.080.085.00%29,904,000
Jan 20, 20260.080.080.080.080.082.56%3,202,000
Jan 19, 20260.080.080.080.080.08-1,236,000
Jan 16, 20260.080.080.080.080.081.30%21,730,000
Jan 15, 20260.080.080.080.080.08-1.28%3,378,000
Jan 14, 20260.080.080.080.080.08-1.27%26,838,000
Jan 13, 20260.080.080.080.080.081.28%6,694,000
Jan 12, 20260.080.080.080.080.08-8,292,000
Jan 9, 20260.080.080.080.080.08-18,370,000
Jan 8, 20260.080.080.070.080.08-18,342,000
Jan 7, 20260.070.080.070.080.086.85%25,818,000
Jan 6, 20260.070.080.070.070.07-3,778,000
Jan 5, 20260.070.080.070.070.07-1.35%4,904,000
Jan 2, 20260.070.080.070.070.077.25%16,108,000
Dec 31, 20250.070.070.070.070.071.47%2,914,000
Dec 30, 20250.070.070.070.070.07-5,334,000
Dec 29, 20250.070.070.070.070.07-7,134,000
Dec 24, 20250.070.070.070.070.07-1.45%1,695,253
Dec 23, 20250.070.070.070.070.07-1.43%1,304,000
Dec 22, 20250.070.070.070.070.071.45%4,616,000
Dec 19, 20250.070.070.070.070.07-3,758,000
Dec 18, 20250.070.070.070.070.07-2,396,000
Dec 17, 20250.070.070.070.070.071.47%7,080,000
Dec 16, 20250.070.070.070.070.07-1.45%3,236,000
Dec 15, 20250.070.070.070.070.07-1.43%9,184,000
Dec 12, 20250.070.070.070.070.072.94%3,836,000
Dec 11, 20250.070.070.070.070.07-1.45%18,266,000
Dec 10, 20250.070.070.070.070.07-2.82%4,548,000
Dec 9, 20250.070.070.070.070.071.43%9,100,000
Dec 8, 20250.070.070.070.070.071.45%6,106,000
Dec 5, 20250.070.070.070.070.07-19,412,000
Dec 4, 20250.070.070.070.070.07-8,836,000
Dec 3, 20250.070.070.070.070.07-1.43%32,948,000
Dec 2, 20250.070.070.070.070.071.45%23,096,000
Dec 1, 20250.070.070.070.070.07-27,644,000
Nov 28, 20250.070.070.070.070.07-2.82%19,788,000
Nov 27, 20250.070.070.070.070.071.43%57,716,000
Nov 26, 20250.070.070.070.070.07-1.41%19,190,000
Nov 25, 20250.070.070.070.070.07-1.39%23,984,000
Nov 24, 20250.070.070.070.070.07-15,922,000
Nov 21, 20250.080.080.070.070.07-2.70%18,686,000
Nov 20, 20250.080.080.070.070.07-1.33%19,062,000
Nov 19, 20250.080.080.080.080.08-5.06%33,944,000
Nov 18, 20250.080.080.080.080.08-1.25%5,348,000
Nov 17, 20250.080.080.080.080.081.27%4,522,000
Nov 14, 20250.080.080.080.080.08-1.25%3,350,000
Nov 13, 20250.080.080.080.080.08-1.23%2,752,000
Nov 12, 20250.080.080.080.080.08-2,948,000
Nov 11, 20250.080.080.080.080.081.25%9,608,000
Nov 10, 20250.080.080.080.080.08-1.23%4,751,332
Nov 7, 20250.080.080.080.080.08-1.22%7,240,000
Nov 6, 20250.080.080.080.080.08-1.20%7,722,000
Nov 5, 20250.080.080.080.080.08-8,984,000
Nov 4, 20250.080.080.080.080.08-3,780,000
Nov 3, 20250.080.080.080.080.08-2.35%454,000
Oct 31, 20250.080.090.080.090.09-1,438,000
Oct 30, 20250.080.090.080.090.093.66%5,844,000
Oct 28, 20250.080.080.080.080.08-1.20%3,916,000
Oct 27, 20250.080.080.080.080.08-3,031,082
Oct 24, 20250.080.080.080.080.081.22%3,380,000
Oct 23, 20250.080.090.080.080.08-3.53%35,214,000
Oct 22, 20250.090.090.080.090.09-3.41%25,612,000
Oct 21, 20250.090.090.090.090.091.15%2,666,000
Oct 20, 20250.090.090.090.090.09-222,000
Oct 17, 20250.090.090.090.090.09-3.33%3,856,000
Oct 16, 20250.090.090.090.090.09-8,696,000
Oct 15, 20250.090.090.090.090.091.12%4,716,000
Oct 14, 20250.090.090.090.090.09-2.20%3,310,000
Oct 13, 20250.090.090.090.090.09-1.09%3,660,000