China Energy Engineering Corporation Limited (HKG:3996)
Hong Kong · Delayed Price · Currency is HKD 1.280
+0.020 (1.59%)
May 22, 2026, 4:08 PM HKT
HKG:3996 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 28,784,890 |
| May 21, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 45,436,330 |
| May 20, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | 22,040,000 |
| May 19, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | - | 72,615,400 |
| May 18, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 55,793,000 |
| May 15, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | - | 49,418,000 |
| May 14, 2026 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -5.71% | 114,735,697 |
| May 13, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 163,082,329 |
| May 12, 2026 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 68,552,320 |
| May 11, 2026 | 1.34 | 1.38 | 1.31 | 1.33 | 1.33 | - | 145,794,000 |
| May 8, 2026 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -2.21% | 145,078,000 |
| May 7, 2026 | 1.28 | 1.37 | 1.28 | 1.36 | 1.36 | 7.09% | 219,025,280 |
| May 6, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 2.42% | 49,509,295 |
| May 5, 2026 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 21,894,000 |
| May 4, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 11,701,060 |
| Apr 30, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 55,517,818 |
| Apr 29, 2026 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | 3.15% | 25,998,000 |
| Apr 28, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 41,016,000 |
| Apr 27, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 44,475,000 |
| Apr 24, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 66,477,198 |
| Apr 23, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -0.75% | 82,453,000 |
| Apr 22, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | - | 50,688,000 |
| Apr 21, 2026 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 53,132,000 |
| Apr 20, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 62,558,000 |
| Apr 17, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 62,471,110 |
| Apr 16, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 54,576,000 |
| Apr 15, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 89,134,000 |
| Apr 14, 2026 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -0.78% | 66,629,040 |
| Apr 13, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 63,684,000 |
| Apr 10, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 85,312,000 |
| Apr 9, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 65,735,400 |
| Apr 8, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 3.91% | 66,944,000 |
| Apr 2, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 48,212,000 |
| Apr 1, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 68,216,300 |
| Mar 31, 2026 | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 98,474,920 |
| Mar 30, 2026 | 1.27 | 1.32 | 1.26 | 1.30 | 1.30 | -0.76% | 120,028,000 |
| Mar 27, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 66,955,000 |
| Mar 26, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -4.41% | 113,018,000 |
| Mar 25, 2026 | 1.33 | 1.38 | 1.31 | 1.36 | 1.36 | 3.03% | 133,893,000 |
| Mar 24, 2026 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | 1.54% | 129,546,000 |
| Mar 23, 2026 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 178,606,000 |
| Mar 20, 2026 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 154,849,000 |
| Mar 19, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 189,036,000 |
| Mar 18, 2026 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | - | 180,892,000 |
| Mar 17, 2026 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | -2.90% | 199,846,000 |
| Mar 16, 2026 | 1.47 | 1.48 | 1.36 | 1.38 | 1.38 | -5.48% | 316,040,900 |
| Mar 13, 2026 | 1.48 | 1.52 | 1.45 | 1.46 | 1.46 | -0.68% | 334,815,000 |
| Mar 12, 2026 | 1.53 | 1.55 | 1.43 | 1.47 | 1.47 | -3.29% | 877,854,000 |
| Mar 11, 2026 | 1.43 | 1.53 | 1.41 | 1.52 | 1.52 | 7.04% | 737,126,500 |
| Mar 10, 2026 | 1.40 | 1.49 | 1.35 | 1.42 | 1.42 | 2.16% | 546,074,000 |