HKSE - Delayed Quote
HKD
China Energy Engineering Corporation Limited (3996.HK)
0.955
-0.010
(-1.04%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.955
0.965
0.945
0.955
0.955
14,640,000
Nov 5, 2026
0.975
0.980
0.960
0.965
0.965
14,393,262
Nov 4, 2026
0.950
0.975
0.945
0.970
0.970
18,432,753
Nov 3, 2026
0.930
0.955
0.930
0.945
0.945
23,816,000
Nov 2, 2026
0.945
0.945
0.930
0.930
0.930
24,338,391
Oct 30, 2026
0.930
0.955
0.930
0.940
0.940
18,937,000
Oct 29, 2026
0.950
0.950
0.930
0.935
0.935
12,902,400
Oct 28, 2026
0.950
0.955
0.945
0.945
0.945
8,948,000
Oct 27, 2026
0.960
0.975
0.945
0.950
0.950
13,136,000
Oct 26, 2026
0.955
0.960
0.945
0.955
0.955
9,986,000
Oct 23, 2026
0.975
0.975
0.940
0.955
0.955
23,164,000
Oct 22, 2026
1.005
1.010
0.970
0.975
0.975
27,620,000
Oct 21, 2026
1.025
1.025
1.000
1.005
1.005
20,812,457
Oct 20, 2026
1.030
1.030
1.015
1.020
1.020
12,870,000
Oct 16, 2026
1.025
1.040
1.020
1.030
1.030
9,954,541
Oct 15, 2026
1.045
1.045
1.010
1.015
1.015
19,856,000
Oct 14, 2026
1.050
1.060
1.040
1.045
1.045
10,372,000
Oct 13, 2026
1.055
1.060
1.030
1.045
1.045
13,544,000
Oct 12, 2026
1.050
1.060
1.045
1.060
1.060
14,342,000
Oct 9, 2026
1.035
1.045
1.030
1.045
1.045
15,424,600
Oct 8, 2026
1.035
1.050
1.035
1.040
1.040
15,092,800
Oct 7, 2026
1.050
1.055
1.030
1.050
1.050
2,358,000
Oct 6, 2026
1.040
1.040
1.030
1.040
1.040
1,434,000
Oct 5, 2026
1.035
1.035
1.020
1.025
1.025
1,494,000
Oct 2, 2026
1.050
1.050
1.010
1.020
1.020
5,786,824
Sep 30, 2026
1.035
1.045
1.030
1.040
1.040
12,424,344
Sep 29, 2026
1.015
1.035
1.015
1.030
1.030
11,052,000
Sep 28, 2026
1.015
1.030
1.015
1.015
1.015
6,472,000
Sep 25, 2026
1.020
1.020
1.000
1.010
1.010
5,302,000
Sep 24, 2026
1.025
1.030
1.025
1.030
1.030
3,210,100
Sep 23, 2026
1.035
1.040
1.025
1.025
1.025
10,804,000
Sep 22, 2026
1.040
1.045
1.035
1.040
1.040
7,230,000
Sep 21, 2026
1.040
1.045
1.035
1.040
1.040
7,316,000
Sep 18, 2026
1.035
1.045
1.030
1.045
1.045
13,660,169
Sep 17, 2026
1.030
1.040
1.020
1.035
1.035
15,144,000
Sep 16, 2026
1.030
1.040
1.030
1.040
1.040
9,484,000
Sep 15, 2026
1.035
1.045
1.030
1.035
1.035
11,130,000
Sep 14, 2026
1.035
1.045
1.030
1.035
1.035
7,928,000
Sep 11, 2026
1.045
1.050
1.030
1.035
1.035
14,600,391
Sep 10, 2026
1.055
1.055
1.040
1.055
1.055
12,438,000
Sep 9, 2026
1.040
1.060
1.035
1.055
1.055
14,868,000
Sep 8, 2026
1.040
1.050
1.035
1.040
1.040
5,742,000
Sep 7, 2026
1.050
1.050
1.035
1.040
1.040
5,774,000
Sep 4, 2026
1.035
1.055
1.030
1.045
1.045
20,115,094
Sep 3, 2026
1.030
1.035
1.025
1.030
1.030
9,190,000
Sep 2, 2026
1.040
1.040
1.020
1.025
1.025
20,030,000
Sep 1, 2026
1.040
1.045
1.025
1.045
1.045
31,074,000
Aug 31, 2026
1.050
1.050
1.030
1.040
1.040
24,120,100
Aug 28, 2026
1.060
1.065
1.050
1.055
1.055
7,580,000
Aug 27, 2026
1.060
1.065
1.045
1.065
1.065
14,894,000
Aug 26, 2026
1.050
1.075
1.050
1.055
1.055
18,952,000
Aug 25, 2026
1.055
1.055
1.035
1.050
1.050
25,890,000
Aug 24, 2026
1.070
1.075
1.045
1.055
1.055
16,942,000
Aug 21, 2026
1.070
1.070
1.060
1.070
1.070
5,554,000
Aug 20, 2026
1.065
1.075
1.060
1.065
1.065
11,100,000
Aug 19, 2026
1.055
1.070
1.050
1.065
1.065
23,169,064
Aug 18, 2026
1.060
1.065
1.045
1.060
1.060
14,707,569
Aug 17, 2026
1.055
1.070
1.050
1.065
1.065
10,564,000
Aug 14, 2026
1.050
1.055
1.040
1.055
1.055
9,465,290
Aug 13, 2026
1.060
1.060
1.045
1.045
1.045
19,120,000
Aug 12, 2026
1.070
1.070
1.045
1.060
1.060
40,136,000
Aug 11, 2026
1.080
1.090
1.070
1.070
1.070
14,014,000
Aug 10, 2026
1.075
1.100
1.075
1.075
1.075
15,347,559
Aug 7, 2026
1.085
1.085
1.065
1.075
1.075
14,454,068
Aug 6, 2026
1.100
1.100
1.070
1.085
1.085
21,657,419
Aug 5, 2026
1.105
1.115
1.100
1.105
1.105
12,844,000
Aug 4, 2026
1.120
1.120
1.105
1.105
1.105
11,086,000
Aug 3, 2026
1.105
1.125
1.100
1.120
1.120
13,101,158
Jul 31, 2026
1.120
1.120
1.100
1.100
1.100
20,586,000
Jul 30, 2026
1.110
1.120
1.100
1.110
1.110
21,164,000
Jul 29, 2026
1.090
1.110
1.080
1.110
1.110
11,944,776
Jul 28, 2026
1.100
1.100
1.060
1.090
1.090
42,074,100
Jul 27, 2026
1.110
1.120
1.100
1.110
1.110
7,242,000
Jul 24, 2026
1.120
1.120
1.100
1.110
1.110
15,664,000
Jul 23, 2026
1.100
1.130
1.090
1.120
1.120
38,934,000
Jul 22, 2026
1.100
1.110
1.080
1.100
1.100
9,570,031
Jul 21, 2026
1.100
1.110
1.080
1.090
1.090
19,632,000
Jul 20, 2026
1.080
1.100
1.080
1.090
1.090
24,058,000
Jul 17, 2026
1.100
1.100
1.050
1.080
1.080
42,742,000
Jul 16, 2026
1.070
1.110
1.070
1.090
1.090
29,890,000
Jul 15, 2026
1.080
1.080
1.060
1.070
1.070
48,278,384
Jul 14, 2026
1.050
1.080
1.040
1.080
1.080
24,541,246
Jul 13, 2026
1.080
1.080
1.050
1.050
1.050
20,531,668
Jul 10, 2026
1.080
1.100
1.070
1.080
1.080
17,342,840
Jul 9, 2026
1.070
1.080
1.050
1.080
1.080
20,686,000
Jul 8, 2026
1.050
1.080
1.050
1.070
1.070
11,728,000
Jul 7, 2026
1.080
1.080
1.040
1.060
1.060
37,402,000
Jul 6, 2026
1.100
1.100
1.070
1.080
1.080
15,612,100
Jul 3, 2026
0.0358
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
1.100
1.120
1.080
1.090
1.090
19,092,000
Jul 2, 2026
1.120
1.150
1.100
1.110
1.074
36,986,200
Jun 30, 2026
1.120
1.130
1.090
1.110
1.074
38,077,024
Jun 29, 2026
1.120
1.140
1.100
1.120
1.084
48,772,100
Jun 26, 2026
1.140
1.170
1.110
1.120
1.084
41,298,649
Jun 25, 2026
1.150
1.160
1.120
1.140
1.103
41,080,000
Jun 24, 2026
1.150
1.170
1.140
1.150
1.113
22,343,113
Jun 23, 2026
1.170
1.190
1.140
1.150
1.113
28,522,100
Jun 22, 2026
1.190
1.200
1.150
1.170
1.132
59,784,000
Jun 18, 2026
1.210
1.220
1.170
1.200
1.161
56,278,233
Jun 17, 2026
1.170
1.260
1.160
1.220
1.181
117,114,000
Jun 16, 2026
1.200
1.200
1.170
1.170
1.132
20,221,000
Jun 15, 2026
1.190
1.210
1.190
1.200
1.161
21,008,433
Jun 12, 2026
1.170
1.210
1.170
1.180
1.142
28,892,000
Jun 11, 2026
1.170
1.170
1.140
1.170
1.132
18,244,000
Jun 10, 2026
1.190
1.190
1.140
1.170
1.132
45,594,000
Jun 9, 2026
1.220
1.230
1.180
1.190
1.152
36,632,240
Jun 8, 2026
1.230
1.230
1.210
1.220
1.181
38,466,615
Jun 5, 2026
1.250
1.300
1.240
1.240
1.200
53,206,000
Jun 4, 2026
1.260
1.260
1.230
1.240
1.200
25,763,600
Jun 3, 2026
1.260
1.260
1.240
1.260
1.219
31,470,403
Jun 2, 2026
1.270
1.270
1.250
1.260
1.219
28,976,000
Jun 1, 2026
1.250
1.270
1.240
1.270
1.229
34,952,000
May 29, 2026
1.250
1.270
1.240
1.250
1.210
31,588,000
May 28, 2026
1.260
1.260
1.230
1.250
1.210
51,761,295
May 27, 2026
1.270
1.270
1.240
1.250
1.210
37,361,060
May 26, 2026
1.280
1.280
1.250
1.260
1.219
43,543,568
May 22, 2026
1.260
1.280
1.260
1.280
1.239
28,784,897
May 21, 2026
1.280
1.300
1.260
1.260
1.219
45,436,330
May 20, 2026
1.300
1.300
1.280
1.280
1.239
22,040,000
May 19, 2026
1.310
1.310
1.280
1.310
1.268
72,615,401
May 18, 2026
1.330
1.330
1.290
1.310
1.268
55,793,000
May 15, 2026
1.320
1.340
1.310
1.320
1.277
49,418,000
May 14, 2026
1.410
1.410
1.320
1.320
1.277
114,735,697
May 13, 2026
1.350
1.400
1.340
1.400
1.355
163,082,329
May 12, 2026
1.340
1.360
1.320
1.350
1.306
68,552,320
May 11, 2026
1.340
1.380
1.310
1.330
1.287
145,794,000
May 8, 2026
1.370
1.380
1.320
1.330
1.287
145,078,000
May 7, 2026
1.280
1.370
1.280
1.360
1.316
219,025,280
May 6, 2026
1.250
1.280
1.250
1.270
1.229
49,509,295
May 5, 2026
1.280
1.290
1.230
1.240
1.200
21,894,000
May 4, 2026
1.300
1.300
1.280
1.290
1.248
11,701,060
Apr 30, 2026
1.310
1.310
1.270
1.290
1.248
55,517,818
Apr 29, 2026
1.270
1.320
1.270
1.310
1.268
25,998,000
Apr 28, 2026
1.290
1.290
1.260
1.270
1.229
41,016,000
Apr 27, 2026
1.320
1.320
1.280
1.290
1.248
44,475,000
Apr 24, 2026
1.320
1.320
1.300
1.320
1.277
66,477,198
Apr 23, 2026
1.340
1.360
1.310
1.320
1.277
82,453,000
Apr 22, 2026
1.320
1.350
1.310
1.330
1.287
50,688,000
Apr 21, 2026
1.300
1.330
1.280
1.330
1.287
53,132,000
Apr 20, 2026
1.290
1.320
1.280
1.300
1.258
62,558,000
Apr 17, 2026
1.270
1.290
1.260
1.280
1.239
62,471,115
Apr 16, 2026
1.250
1.270
1.250
1.260
1.219
54,576,000
Apr 15, 2026
1.280
1.280
1.240
1.250
1.210
89,134,000
Apr 14, 2026
1.300
1.310
1.260
1.280
1.239
66,629,044
Apr 13, 2026
1.310
1.320
1.290
1.290
1.248
63,684,000
Apr 10, 2026
1.310
1.330
1.290
1.310
1.268
85,312,000
Apr 9, 2026
1.330
1.330
1.290
1.300
1.258
65,735,400
Apr 8, 2026
1.300
1.340
1.300
1.330
1.287
66,944,000
Apr 2, 2026
1.300
1.310
1.270
1.280
1.239
48,212,000
Apr 1, 2026
1.300
1.310
1.280
1.290
1.248
68,216,300
Mar 31, 2026
1.290
1.310
1.260
1.280
1.239
98,474,924
Mar 30, 2026
1.270
1.320
1.260
1.300
1.258
120,028,000
Mar 27, 2026
1.300
1.310
1.280
1.310
1.268
66,955,000
Mar 26, 2026
1.370
1.370
1.300
1.300
1.258
113,018,000
Mar 25, 2026
1.330
1.380
1.310
1.360
1.316
133,893,000
Mar 24, 2026
1.320
1.330
1.280
1.320
1.277
129,546,000
Mar 23, 2026
1.320
1.330
1.280
1.300
1.258
178,606,000
Mar 20, 2026
1.310
1.350
1.290
1.330
1.287
154,849,000
Mar 19, 2026
1.330
1.350
1.310
1.320
1.277
189,036,000
Mar 18, 2026
1.350
1.380
1.330
1.340
1.297
180,892,000
Mar 17, 2026
1.380
1.400
1.330
1.340
1.297
199,846,044
Mar 16, 2026
1.470
1.480
1.360
1.380
1.335
316,040,992
Mar 13, 2026
1.480
1.520
1.450
1.460
1.413
334,815,000
Mar 12, 2026
1.530
1.550
1.430
1.470
1.423
877,854,000
Mar 11, 2026
1.430
1.530
1.410
1.520
1.471
737,126,500
Mar 10, 2026
1.400
1.490
1.350
1.420
1.374
546,074,000
Mar 9, 2026
1.420
1.420
1.350
1.390
1.345
267,042,000
Mar 6, 2026
1.340
1.450
1.340
1.370
1.326
599,052,000
Mar 5, 2026
1.280
1.350
1.280
1.330
1.287
141,952,000
Mar 4, 2026
1.270
1.300
1.250
1.260
1.219
89,082,000
Mar 3, 2026
1.340
1.370
1.280
1.290
1.248
158,706,000
Mar 2, 2026
1.290
1.350
1.290
1.330
1.287
166,492,000
Feb 27, 2026
1.290
1.320
1.270
1.320
1.277
88,962,100
Feb 26, 2026
1.290
1.300
1.270
1.290
1.248
65,745,000
Feb 25, 2026
1.250
1.290
1.250
1.280
1.239
96,664,000
Feb 24, 2026
1.220
1.250
1.210
1.250
1.210
65,301,692
Feb 23, 2026
1.210
1.230
1.210
1.230
1.190
9,438,000
Feb 20, 2026
1.200
1.210
1.180
1.200
1.161
14,935,150
Feb 16, 2026
1.180
1.180
1.180
1.180
1.142
-
Feb 13, 2026
1.190
1.200
1.170
1.200
1.161
42,748,700
Feb 12, 2026
1.190
1.200
1.180
1.200
1.161
52,035,715
Feb 11, 2026
1.160
1.190
1.160
1.180
1.142
28,943,050
Feb 10, 2026
1.150
1.170
1.150
1.160
1.123
29,156,000
Feb 9, 2026
1.140
1.160
1.140
1.150
1.113
17,675,850
Feb 6, 2026
1.130
1.150
1.130
1.130
1.094
19,275,304
Feb 5, 2026
1.150
1.150
1.140
1.140
1.103
12,267,264
Feb 4, 2026
1.140
1.160
1.130
1.150
1.113
29,524,000
Feb 3, 2026
1.130
1.160
1.120
1.140
1.103
40,527,400
Feb 2, 2026
1.150
1.160
1.120
1.120
1.084
71,432,700
Jan 30, 2026
1.180
1.180
1.140
1.150
1.113
61,412,700
Jan 29, 2026
1.170
1.190
1.160
1.170
1.132
53,349,400
Jan 28, 2026
1.160
1.200
1.150
1.170
1.132
96,226,000
Jan 27, 2026
1.170
1.170
1.140
1.150
1.113
54,220,000
Jan 26, 2026
1.160
1.180
1.160
1.170
1.132
42,169,400
Jan 23, 2026
1.170
1.190
1.160
1.160
1.123
79,386,000
Jan 22, 2026
1.180
1.190
1.160
1.160
1.123
39,558,000
Jan 21, 2026
1.190
1.200
1.160
1.170
1.132
101,538,000
Jan 20, 2026
1.160
1.210
1.160
1.200
1.161
154,359,096
Jan 19, 2026
1.150
1.180
1.130
1.150
1.113
94,256,000
Jan 16, 2026
1.120
1.220
1.120
1.150
1.113
292,883,050
Jan 15, 2026
1.110
1.110
1.100
1.100
1.065
14,396,000
Jan 14, 2026
1.120
1.130
1.100
1.110
1.074
56,132,000
Jan 13, 2026
1.110
1.130
1.100
1.110
1.074
72,179,904
Jan 12, 2026
1.120
1.130
1.100
1.110
1.074
41,774,000
Jan 9, 2026
1.110
1.130
1.110
1.120
1.084
32,070,000
Jan 8, 2026
1.110
1.120
1.090
1.110
1.074
34,102,000
Jan 7, 2026
1.100
1.120
1.100
1.100
1.065
31,408,000
Jan 6, 2026
1.080
1.110
1.070
1.100
1.065
66,636,000
Jan 5, 2026
1.080
1.090
1.070
1.080
1.045
33,216,300
Jan 2, 2026
1.060
1.080
1.050
1.080
1.045
15,992,000
Dec 31, 2025
1.060
1.060
1.060
1.060
1.026
-
Dec 30, 2025
1.070
1.080
1.060
1.060
1.026
20,794,541
Dec 29, 2025
1.090
1.090
1.060
1.070
1.035
31,738,000
Dec 24, 2025
1.090
1.090
1.090
1.090
1.055
-
Dec 23, 2025
1.080
1.090
1.080
1.080
1.045
16,306,000
Dec 22, 2025
1.090
1.090
1.080
1.080
1.045
11,744,570
Dec 19, 2025
1.070
1.090
1.070
1.080
1.045
46,506,000
Dec 18, 2025
1.070
1.080
1.060
1.070
1.035
15,400,000
Dec 17, 2025
1.080
1.090
1.060
1.070
1.035
32,472,000
Dec 16, 2025
1.100
1.100
1.060
1.070
1.035
60,980,000
Dec 15, 2025
1.100
1.110
1.090
1.100
1.065
29,018,000
Dec 12, 2025
1.090
1.110
1.080
1.100
1.065
47,148,000
Dec 11, 2025
1.100
1.110
1.080
1.080
1.045
28,584,000
Dec 10, 2025
1.100
1.110
1.080
1.100
1.065
30,690,000
Dec 9, 2025
1.130
1.130
1.100
1.100
1.065
42,994,000
Dec 8, 2025
1.130
1.140
1.120
1.130
1.094
20,748,000
Dec 5, 2025
1.140
1.140
1.120
1.130
1.094
32,826,000
Dec 4, 2025
1.140
1.140
1.130
1.130
1.094
14,876,000
Dec 3, 2025
1.140
1.140
1.130
1.140
1.103
9,108,000
Dec 2, 2025
1.130
1.140
1.130
1.140
1.103
20,388,000
Dec 1, 2025
1.140
1.140
1.120
1.130
1.094
42,190,000
Nov 28, 2025
1.130
1.140
1.120
1.130
1.094
20,370,000
Nov 27, 2025
1.150
1.150
1.130
1.130
1.094
16,852,000
Nov 26, 2025
1.130
1.150
1.130
1.140
1.103
32,880,000
Nov 25, 2025
1.130
1.140
1.130
1.130
1.094
17,677,550
Nov 24, 2025
1.120
1.130
1.110
1.130
1.094
38,847,100
Nov 21, 2025
1.130
1.130
1.110
1.110
1.074
60,600,800
Nov 20, 2025
1.140
1.150
1.130
1.140
1.103
46,852,000
Nov 19, 2025
1.150
1.160
1.130
1.140
1.103
37,678,000
Nov 18, 2025
1.170
1.180
1.140
1.140
1.103
99,032,584
Nov 17, 2025
1.190
1.190
1.170
1.180
1.142
29,581,752
Nov 14, 2025
1.200
1.210
1.180
1.190
1.152
37,638,000
Nov 13, 2025
1.190
1.210
1.180
1.200
1.161
49,696,000
Nov 12, 2025
1.190
1.200
1.180
1.190
1.152
35,046,898
Nov 11, 2025
1.200
1.200
1.180
1.190
1.152
29,002,500
Nov 10, 2025
1.190
1.200
1.180
1.190
1.152
29,784,000
Nov 7, 2025
1.170
1.180
1.160
1.180
1.142
28,912,000
Nov 6, 2025
1.160
1.200
1.160
1.170
1.132
65,268,000
