China Pipe Group Limited (HKG:0380)
Hong Kong · Delayed Price · Currency is HKD 0.1470
+0.0200 (15.75%)
Jun 1, 2026, 3:59 PM HKT
China Pipe Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | - | -1.57% | 168,000 |
| May 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.05% | 228,000 |
| May 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | - |
| May 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 26,000 |
| May 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -6.02% | 676,000 |
| May 22, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.48% | 448,000 |
| May 21, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 40,000 |
| May 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 24,000 |
| May 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.43% | 184,000 |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.94% | 176,000 |
| May 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.16% | 1,060,000 |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | - |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.41% | 164,000 |
| May 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.90% | 94,000 |
| May 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.50% | 116,000 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 188,000 |
| May 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 10.08% | 180,000 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.38% | 156,000 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 244,000 |
| Apr 28, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -4.51% | 1,448,000 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,200,000 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.62% | 24,000 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.50% | 84,000 |
| Apr 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.14% | 116,000 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 17, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 11.11% | 700,000 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.28% | - |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.69% | 204,000 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.54% | 104,000 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.78% | 732,000 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.20% | - |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.13 | 0.81% | 56,000 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.62% | 32,000 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.69% | 820,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 84,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.24% | 192,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.60% | 44,000 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 380,000 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 688,000 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.83% | 2,036,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 692,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | - |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.68% | 60,000 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.49% | 60,000 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.08% | 968,000 |