China Energy Engineering Corporation Limited (HKG:3996)
Hong Kong · Delayed Price · Currency is HKD 1.070
-0.040 (-3.60%)
Jul 28, 2026, 10:39 AM HKT
HKG:3996 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 7,242,000 |
| Jul 24, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 15,664,000 |
| Jul 23, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 1.82% | 38,934,000 |
| Jul 22, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 9,570,031 |
| Jul 21, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | - | 19,632,000 |
| Jul 20, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 24,058,000 |
| Jul 17, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 42,742,000 |
| Jul 16, 2026 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 1.87% | 29,890,000 |
| Jul 15, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 48,278,384 |
| Jul 14, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 2.86% | 24,541,246 |
| Jul 13, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 20,531,668 |
| Jul 10, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 17,342,840 |
| Jul 9, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 20,686,000 |
| Jul 8, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 11,728,000 |
| Jul 7, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 37,402,000 |
| Jul 6, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 15,612,100 |
| Jul 3, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 1.47% | 19,092,000 |
| Jul 2, 2026 | 1.12 | 1.15 | 1.10 | 1.11 | 1.07 | - | 36,986,200 |
| Jun 30, 2026 | 1.12 | 1.13 | 1.09 | 1.11 | 1.07 | -0.89% | 38,077,024 |
| Jun 29, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.08 | - | 48,772,100 |
| Jun 26, 2026 | 1.14 | 1.17 | 1.11 | 1.12 | 1.08 | -1.75% | 41,298,649 |
| Jun 25, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.10 | -0.87% | 41,080,000 |
| Jun 24, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.11 | - | 22,343,113 |
| Jun 23, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 1.11 | -1.71% | 28,522,100 |
| Jun 22, 2026 | 1.19 | 1.20 | 1.15 | 1.17 | 1.13 | -2.50% | 59,784,000 |
| Jun 18, 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 1.16 | -1.64% | 56,278,230 |
| Jun 17, 2026 | 1.17 | 1.26 | 1.16 | 1.22 | 1.18 | 4.27% | 117,114,000 |
| Jun 16, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.13 | -2.50% | 20,221,000 |
| Jun 15, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.16 | 1.69% | 21,008,430 |
| Jun 12, 2026 | 1.17 | 1.21 | 1.17 | 1.18 | 1.14 | 0.85% | 28,892,000 |
| Jun 11, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.13 | - | 18,244,000 |
| Jun 10, 2026 | 1.19 | 1.19 | 1.14 | 1.17 | 1.13 | -1.68% | 45,594,000 |
| Jun 9, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.15 | -2.46% | 36,632,240 |
| Jun 8, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.18 | -1.61% | 38,466,615 |
| Jun 5, 2026 | 1.25 | 1.30 | 1.24 | 1.24 | 1.20 | - | 53,206,000 |
| Jun 4, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.20 | -1.59% | 25,763,600 |
| Jun 3, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.22 | - | 31,470,400 |
| Jun 2, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.22 | -0.79% | 28,976,000 |
| Jun 1, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.23 | 1.60% | 34,952,000 |
| May 29, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.21 | - | 31,588,000 |
| May 28, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.21 | - | 51,761,290 |
| May 27, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.21 | -0.79% | 37,361,060 |
| May 26, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.22 | -1.56% | 43,543,560 |
| May 22, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.24 | 1.59% | 28,784,890 |
| May 21, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.22 | -1.56% | 45,436,330 |
| May 20, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.24 | -2.29% | 22,040,000 |
| May 19, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.27 | - | 72,615,400 |
| May 18, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.27 | -0.76% | 55,793,000 |
| May 15, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.28 | - | 49,418,000 |
| May 14, 2026 | 1.41 | 1.41 | 1.32 | 1.32 | 1.28 | -5.71% | 114,735,600 |