China Energy Engineering Corporation Limited (HKG:3996)
Hong Kong
· Delayed Price · Currency is HKD 1.130
0.00 (0.00%)
At close: Dec 5, 2025
HKG:3996 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 32,826,000 |
| Dec 4, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 14,876,000 |
| Dec 3, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 9,108,000 |
| Dec 2, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 20,388,000 |
| Dec 1, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 42,190,000 |
| Nov 28, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 20,370,000 |
| Nov 27, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 16,852,000 |
| Nov 26, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 32,880,000 |
| Nov 25, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 17,677,550 |
| Nov 24, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 38,847,100 |
| Nov 21, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -2.63% | 60,600,800 |
| Nov 20, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 46,852,000 |
| Nov 19, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | - | 37,678,000 |
| Nov 18, 2025 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 99,032,580 |
| Nov 17, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 29,581,750 |
| Nov 14, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 37,638,000 |
| Nov 13, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 49,696,000 |
| Nov 12, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 35,046,890 |
| Nov 11, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 29,002,500 |
| Nov 10, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 29,784,000 |
| Nov 7, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 28,912,000 |
| Nov 6, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 65,268,000 |
| Nov 5, 2025 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 51,343,550 |
| Nov 4, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 63,197,660 |
| Nov 3, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 44,971,300 |
| Oct 31, 2025 | 1.22 | 1.23 | 1.16 | 1.16 | 1.16 | -6.45% | 151,010,000 |
| Oct 30, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 79,228,140 |
| Oct 28, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 38,159,390 |
| Oct 27, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 47,503,240 |
| Oct 24, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 28,534,000 |
| Oct 23, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | - | 62,687,860 |
| Oct 22, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 36,321,850 |
| Oct 21, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 65,270,000 |
| Oct 20, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 35,930,000 |
| Oct 17, 2025 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -3.97% | 103,518,000 |
| Oct 16, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 52,590,000 |
| Oct 15, 2025 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 2.44% | 89,371,070 |
| Oct 14, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.15% | 156,684,500 |
| Oct 13, 2025 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 2.42% | 158,052,600 |
| Oct 10, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 103,696,900 |
| Oct 9, 2025 | 1.20 | 1.26 | 1.19 | 1.25 | 1.25 | 4.17% | 210,833,500 |
| Oct 8, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 20,374,000 |
| Oct 6, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 11,950,000 |
| Oct 3, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 27,799,610 |
| Oct 2, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 19,140,000 |
| Sep 30, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 91,955,170 |
| Sep 29, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 67,482,000 |
| Sep 26, 2025 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | - | 110,810,000 |
| Sep 25, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 59,651,110 |
| Sep 24, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 42,670,000 |
| Sep 23, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 70,568,000 |
| Sep 22, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 35,968,000 |
| Sep 19, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 61,584,650 |
| Sep 18, 2025 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 97,618,000 |
| Sep 17, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 82,612,390 |
| Sep 16, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | - | 78,164,000 |
| Sep 15, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 47,386,000 |
| Sep 12, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 90,534,000 |
| Sep 11, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | - | 65,986,000 |
| Sep 10, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 37,990,000 |
| Sep 9, 2025 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 53,306,000 |
| Sep 8, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 53,190,000 |
| Sep 5, 2025 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 3.45% | 71,070,000 |
| Sep 4, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 78,264,000 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 44,883,630 |
| Sep 2, 2025 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 84,098,000 |
| Sep 1, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 104,366,000 |
| Aug 29, 2025 | 1.27 | 1.28 | 1.20 | 1.22 | 1.22 | -3.94% | 299,608,000 |
| Aug 28, 2025 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 113,287,500 |
| Aug 27, 2025 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -3.03% | 99,981,750 |
| Aug 26, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 65,964,000 |
| Aug 25, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 109,303,400 |
| Aug 22, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 58,654,000 |
| Aug 21, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 1.56% | 94,388,000 |
| Aug 20, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 101,420,000 |
| Aug 19, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 78,682,000 |
| Aug 18, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | - | 107,878,000 |
| Aug 15, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 116,960,000 |
| Aug 14, 2025 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 149,978,000 |
| Aug 13, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | - | 93,616,850 |
| Aug 12, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 80,406,000 |
| Aug 11, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 96,422,000 |
| Aug 8, 2025 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 124,241,000 |
| Aug 7, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 83,108,000 |
| Aug 6, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 96,534,040 |
| Aug 5, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 105,378,000 |
| Aug 4, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | - | 89,632,450 |
| Aug 1, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | - | 115,957,000 |
| Jul 31, 2025 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | -2.26% | 214,487,800 |
| Jul 30, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -2.21% | 193,130,000 |
| Jul 29, 2025 | 1.36 | 1.38 | 1.32 | 1.36 | 1.36 | - | 386,435,000 |
| Jul 28, 2025 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -1.45% | 217,819,000 |
| Jul 25, 2025 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -4.83% | 489,714,000 |
| Jul 24, 2025 | 1.44 | 1.50 | 1.40 | 1.45 | 1.45 | 2.11% | 655,260,600 |
| Jul 23, 2025 | 1.64 | 1.66 | 1.42 | 1.42 | 1.42 | -10.69% | 1,613,983,000 |
| Jul 22, 2025 | 1.61 | 1.68 | 1.57 | 1.59 | 1.59 | -0.63% | 1,299,781,000 |
| Jul 21, 2025 | 1.49 | 1.96 | 1.49 | 1.60 | 1.60 | 23.08% | 2,121,230,000 |
| Jul 18, 2025 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | 0.78% | 80,896,330 |
| Jul 17, 2025 | 1.30 | 1.31 | 1.24 | 1.29 | 1.29 | -0.77% | 98,444,000 |
| Jul 16, 2025 | 1.33 | 1.42 | 1.27 | 1.30 | 1.30 | -2.99% | 119,542,000 |