China Energy Engineering Corporation Limited (HKG:3996)
Hong Kong
· Delayed Price · Currency is HKD 1.430
+0.040 (2.88%)
Mar 10, 2026, 10:06 AM HKT
HKG:3996 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.42 | 1.44 | 1.35 | 1.43 | - | 2.88% | 86,806,000 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.35 | 1.39 | 1.39 | 1.46% | 267,042,000 |
| Mar 6, 2026 | 1.34 | 1.45 | 1.34 | 1.37 | 1.37 | 3.01% | 599,052,000 |
| Mar 5, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 5.56% | 141,952,000 |
| Mar 4, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 89,082,000 |
| Mar 3, 2026 | 1.34 | 1.37 | 1.28 | 1.29 | 1.29 | -3.01% | 158,706,000 |
| Mar 2, 2026 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 166,492,000 |
| Feb 27, 2026 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | 2.33% | 88,962,100 |
| Feb 26, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 65,745,000 |
| Feb 25, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 96,664,000 |
| Feb 24, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 65,301,690 |
| Feb 23, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 2.50% | 9,438,000 |
| Feb 20, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 14,935,150 |
| Feb 16, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 7,568,000 |
| Feb 13, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | - | 42,748,700 |
| Feb 12, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 52,035,715 |
| Feb 11, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 28,943,050 |
| Feb 10, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 29,156,000 |
| Feb 9, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 17,675,850 |
| Feb 6, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 19,275,300 |
| Feb 5, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 12,267,260 |
| Feb 4, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 29,524,000 |
| Feb 3, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 40,527,400 |
| Feb 2, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 71,432,700 |
| Jan 30, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 61,412,700 |
| Jan 29, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 53,349,400 |
| Jan 28, 2026 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 96,226,000 |
| Jan 27, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 54,220,000 |
| Jan 26, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 42,169,400 |
| Jan 23, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | - | 79,386,000 |
| Jan 22, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 39,558,000 |
| Jan 21, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 101,538,000 |
| Jan 20, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 4.35% | 154,359,000 |
| Jan 19, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | - | 94,256,000 |
| Jan 16, 2026 | 1.12 | 1.22 | 1.12 | 1.15 | 1.15 | 4.55% | 292,883,000 |
| Jan 15, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 14,396,000 |
| Jan 14, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | - | 56,132,000 |
| Jan 13, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 72,179,900 |
| Jan 12, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 41,774,000 |
| Jan 9, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 32,070,000 |
| Jan 8, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 34,102,000 |
| Jan 7, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 31,408,000 |
| Jan 6, 2026 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 66,636,000 |
| Jan 5, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 33,216,300 |
| Jan 2, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 15,992,000 |
| Dec 31, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 26,794,000 |
| Dec 30, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 20,794,541 |
| Dec 29, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 31,738,000 |
| Dec 24, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 25,360,000 |
| Dec 23, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 16,306,000 |
| Dec 22, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 11,744,570 |
| Dec 19, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 46,506,000 |
| Dec 18, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 15,400,000 |
| Dec 17, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 32,472,000 |
| Dec 16, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 60,980,000 |
| Dec 15, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 29,018,000 |
| Dec 12, 2025 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 47,148,000 |
| Dec 11, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 28,584,000 |
| Dec 10, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | - | 30,690,000 |
| Dec 9, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 42,994,000 |
| Dec 8, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 20,748,000 |
| 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 |