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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Feb 2015	HKD	0.44	0.44	0.425	0.43	0.3552	-0.01 (-2.27%)	1,842,420
25 Feb 2015	HKD	0.415	0.45	0.415	0.44	0.3635	+0.025 (+6.02%)	3,154,630
24 Feb 2015	HKD	0.415	0.4201	0.415	0.415	0.3428	0.0 (0.0%)	665,789
23 Feb 2015	HKD	0.415	0.415	0.415	0.415	0.3428	-0.005 (-1.21%)	342,578
20 Feb 2015	HKD	0.4201	0.4201	0.4201	0.4201	0.347	0.0 (0.0%)	0
19 Feb 2015	HKD	0.4201	0.4201	0.4201	0.4201	0.347	0.0 (0.0%)	0
18 Feb 2015	HKD	0.4201	0.4201	0.4201	0.4201	0.347	-0.005 (-1.15%)	135,578
17 Feb 2015	HKD	0.4201	0.425	0.41	0.425	0.3511	+0.01 (+2.41%)	1,757,683
16 Feb 2015	HKD	0.425	0.425	0.41	0.415	0.3428	-0.01 (-2.35%)	2,043,367
13 Feb 2015	HKD	0.4201	0.43	0.4201	0.425	0.3511	+0.01 (+2.41%)	1,239,578
12 Feb 2015	HKD	0.425	0.425	0.41	0.415	0.3428	-0.01 (-2.35%)	1,002,315
11 Feb 2015	HKD	0.4201	0.425	0.4201	0.425	0.3511	+0.01 (+2.41%)	457,578
10 Feb 2015	HKD	0.4201	0.4201	0.41	0.415	0.3428	-0.01 (-2.35%)	1,307,368
9 Feb 2015	HKD	0.4349	0.44	0.4201	0.425	0.3511	-0.01 (-2.28%)	4,474,104
6 Feb 2015	HKD	0.4201	0.4349	0.4201	0.4349	0.3593	0.0 (0.0%)	1,530,104
5 Feb 2015	HKD	0.43	0.44	0.4201	0.4349	0.3593	+0.01 (+2.33%)	1,089,473
4 Feb 2015	HKD	0.4349	0.4349	0.4201	0.425	0.3511	-0.01 (-2.28%)	3,111,051
3 Feb 2015	HKD	0.44	0.45	0.4349	0.4349	0.3593	-0.005 (-1.16%)	1,682,631
2 Feb 2015	HKD	0.45	0.45	0.44	0.44	0.3635	-0.01 (-2.22%)	1,087,052
30 Jan 2015	HKD	0.46	0.46	0.445	0.45	0.3717	-0.01 (-2.17%)	2,389,578
29 Jan 2015	HKD	0.47	0.47	0.45	0.46	0.38	+0.01 (+2.22%)	3,808,314
28 Jan 2015	HKD	0.46	0.46	0.445	0.45	0.3717	-0.01 (-2.17%)	1,987,683
27 Jan 2015	HKD	0.47	0.47	0.455	0.46	0.38	-0.01 (-2.13%)	3,227,262
26 Jan 2015	HKD	0.47	0.47	0.465	0.47	0.3883	0.0 (0.0%)	2,315,736
23 Jan 2015	HKD	0.48	0.48	0.465	0.47	0.3883	0.0 (0.0%)	4,561,261
22 Jan 2015	HKD	0.4851	0.4851	0.45	0.47	0.3883	-0.015 (-3.11%)	13,882,312
21 Jan 2015	HKD	0.4999	0.51	0.48	0.4851	0.4007	-0.015 (-2.96%)	7,304,313
20 Jan 2015	HKD	0.4999	0.52	0.49	0.4999	0.413	0.0 (0.0%)	9,781,050
19 Jan 2015	HKD	0.4999	0.53	0.48	0.4999	0.413	+0.01 (+2.02%)	27,340,940
16 Jan 2015	HKD	0.465	0.52	0.46	0.49	0.4048	+0.025 (+5.38%)	33,918,938

Unicorn Response |