Skip to main content
Capital Environment Holdings Limited (HKG:3989)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0980
-0.0040 (-3.92%)
Apr 29, 2026, 4:08 PM HKT

HKG:3989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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