Capital Environment Holdings L Recent Share Price (HKEX:3989)

HKEX:3989 - Capital Environment Holdings Ltd Capital Environment Holdings L
Sector: Industrials, Industry: Environmental & Facilities Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 May 2011	HKD	0.77	0.8101	0.77	0.7799	0.5031	0.0 (0.0%)	4,643,991
17 May 2011	HKD	0.77	0.8	0.74	0.7799	0.5031	+0.01 (+1.29%)	2,814,916
16 May 2011	HKD	0.7901	0.8	0.76	0.77	0.4968	-0.02 (-2.54%)	3,915,461
13 May 2011	HKD	0.8	0.84	0.7799	0.7901	0.5097	-0.01 (-1.24%)	14,288,490
12 May 2011	HKD	0.75	0.85	0.75	0.8	0.5161	+0.06 (+8.11%)	32,780,753
11 May 2011	HKD	0.72	0.75	0.72	0.74	0.4774	+0.03 (+4.23%)	5,347,720
10 May 2011	HKD	0.71	0.71	0.71	0.71	0.458	0.0 (0.0%)	0
9 May 2011	HKD	0.74	0.7901	0.71	0.71	0.458	-0.03 (-4.05%)	11,368,169
6 May 2011	HKD	0.75	0.75	0.72	0.74	0.4774	0.0 (0.0%)	1,832,175
5 May 2011	HKD	0.72	0.77	0.72	0.74	0.4774	+0.02 (+2.78%)	8,168,837
4 May 2011	HKD	0.74	0.76	0.7	0.72	0.4645	-0.03 (-4%)	11,991,295
3 May 2011	HKD	0.8	0.82	0.75	0.75	0.4839	-0.05 (-6.25%)	7,226,398
2 May 2011	HKD	0.8	0.8	0.8	0.8	0.5161	0.0 (0.0%)	0
29 Apr 2011	HKD	0.82	0.8901	0.7799	0.8	0.5161	-0.02 (-2.44%)	23,953,139
28 Apr 2011	HKD	0.84	0.84	0.8	0.82	0.529	-0.02 (-2.38%)	12,037,797
27 Apr 2011	HKD	0.8301	0.9	0.8301	0.84	0.5419	+0.01 (+1.19%)	46,281,811
26 Apr 2011	HKD	0.71	0.84	0.71	0.8301	0.5355	+0.11 (+15.29%)	57,575,577
25 Apr 2011	HKD	0.72	0.72	0.72	0.72	0.4645	0.0 (0.0%)	0
22 Apr 2011	HKD	0.72	0.72	0.72	0.72	0.4645	0.0 (0.0%)	0
21 Apr 2011	HKD	0.6699	0.75	0.6699	0.72	0.4645	+0.05 (+7.48%)	28,775,388
20 Apr 2011	HKD	0.6699	0.6801	0.6499	0.6699	0.4322	0.0 (0.0%)	5,911,944
19 Apr 2011	HKD	0.6699	0.6801	0.6499	0.6699	0.4322	-0.02 (-2.90%)	5,127,611
18 Apr 2011	HKD	0.66	0.71	0.66	0.6899	0.4451	+0.03 (+4.53%)	13,612,662
15 Apr 2011	HKD	0.5801	0.6801	0.5801	0.66	0.4258	+0.08 (+13.77%)	25,696,961
14 Apr 2011	HKD	0.6001	0.6001	0.5801	0.5801	0.3742	-0.02 (-3.33%)	4,073,568
13 Apr 2011	HKD	0.5801	0.63	0.5801	0.6001	0.3871	+0.01 (+1.71%)	14,307,090
12 Apr 2011	HKD	0.61	0.61	0.5801	0.59	0.3806	-0.03 (-4.84%)	7,241,899
11 Apr 2011	HKD	0.6499	0.6499	0.62	0.62	0.4	-0.04 (-6.06%)	6,333,561
8 Apr 2011	HKD	0.66	0.6699	0.64	0.66	0.4258	-0.01 (-1.48%)	6,311,860
7 Apr 2011	HKD	0.66	0.6899	0.6499	0.6699	0.4322	+0.02 (+3.08%)	7,124,094

Unicorn Response |