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
13 Aug 2015	HKD	0.38	0.39	0.38	0.385	0.385	+0.005 (+1.32%)	4,616,500
12 Aug 2015	HKD	0.4	0.4	0.38	0.38	0.38	-0.02 (-5%)	7,554,000
11 Aug 2015	HKD	0.4	0.41	0.395	0.4	0.4	0.0 (0.0%)	12,862,000
10 Aug 2015	HKD	0.39	0.405	0.38	0.4	0.4	+0.005 (+1.27%)	4,468,000
7 Aug 2015	HKD	0.395	0.405	0.39	0.395	0.395	0.0 (0.0%)	6,094,000
6 Aug 2015	HKD	0.395	0.395	0.385	0.395	0.395	-0.005 (-1.25%)	3,222,323
5 Aug 2015	HKD	0.395	0.405	0.39	0.4	0.4	0.0 (0.0%)	4,474,000
4 Aug 2015	HKD	0.385	0.4	0.38	0.4	0.4	+0.025 (+6.67%)	11,858,065
3 Aug 2015	HKD	0.38	0.38	0.37	0.375	0.375	-0.005 (-1.32%)	8,034,000
31 Jul 2015	HKD	0.37	0.38	0.365	0.38	0.38	+0.01 (+2.70%)	8,744,000
30 Jul 2015	HKD	0.38	0.385	0.37	0.37	0.37	-0.01 (-2.63%)	7,585,401
29 Jul 2015	HKD	0.385	0.39	0.37	0.38	0.38	+0.01 (+2.70%)	7,688,000
28 Jul 2015	HKD	0.37	0.395	0.36	0.37	0.37	-0.005 (-1.33%)	22,700,328
27 Jul 2015	HKD	0.415	0.415	0.37	0.375	0.375	-0.045 (-10.71%)	35,123,286
24 Jul 2015	HKD	0.425	0.425	0.415	0.42	0.42	-0.005 (-1.18%)	5,478,502
23 Jul 2015	HKD	0.425	0.435	0.42	0.425	0.425	0.0 (0.0%)	10,151,686
22 Jul 2015	HKD	0.43	0.43	0.415	0.425	0.425	-0.005 (-1.16%)	8,270,328
21 Jul 2015	HKD	0.42	0.44	0.415	0.43	0.43	+0.01 (+2.38%)	21,699,303
20 Jul 2015	HKD	0.41	0.42	0.41	0.42	0.42	+0.01 (+2.44%)	8,261,286
17 Jul 2015	HKD	0.415	0.43	0.405	0.41	0.41	+0.005 (+1.23%)	23,004,329
16 Jul 2015	HKD	0.405	0.425	0.4	0.405	0.405	0.0 (0.0%)	14,929,114
15 Jul 2015	HKD	0.43	0.43	0.395	0.405	0.405	-0.025 (-5.81%)	20,933,821
14 Jul 2015	HKD	0.435	0.45	0.42	0.43	0.43	-0.005 (-1.15%)	33,172,294
13 Jul 2015	HKD	0.44	0.45	0.415	0.435	0.435	0.0 (0.0%)	28,752,652
10 Jul 2015	HKD	0.44	0.46	0.42	0.435	0.435	0.0 (0.0%)	112,731,704
9 Jul 2015	HKD	0.3	0.435	0.295	0.435	0.435	+0.135 (+45%)	162,133,940
8 Jul 2015	HKD	0.36	0.36	0.25	0.3	0.3	-0.065 (-17.81%)	120,122,813
7 Jul 2015	HKD	0.4	0.42	0.36	0.365	0.365	-0.035 (-8.75%)	65,930,329
6 Jul 2015	HKD	0.46	0.47	0.36	0.4	0.4	-0.07 (-14.89%)	129,913,504
3 Jul 2015	HKD	0.5	0.51	0.45	0.47	0.47	-0.05 (-9.62%)	80,894,116

Unicorn Response |