Chu Kong Petroleum and Natural Gas Steel Pipe Holdings Limited (HKG:1938)
Hong Kong · Delayed Price · Currency is HKD 0.3550
-0.0050 (-1.39%)
Jan 21, 2026, 4:08 PM HKT
HKG:1938 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | - | 513,000 |
| Jan 19, 2026 | 0.34 | 0.44 | 0.33 | 0.36 | 0.36 | 10.77% | 2,909,000 |
| Jan 16, 2026 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 20.37% | 1,044,000 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 59,000 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 345,000 |
| Jan 13, 2026 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 3.77% | 252,000 |
| Jan 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 280,000 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 129,000 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 243,000 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 75,000 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 72,000 |
| Jan 5, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 295,000 |
| Jan 2, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 536,000 |
| Dec 31, 2025 | 0.25 | 0.34 | 0.25 | 0.29 | 0.29 | 13.73% | 815,000 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 297,000 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 27,000 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 113,000 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 289,000 |
| Dec 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,022,000 |
| Dec 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 36,000 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 66,000 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 152,000 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 100,000 |
| Dec 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 117,000 |
| Dec 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 9, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 316,000 |
| Dec 8, 2025 | 0.31 | 0.32 | 0.28 | 0.28 | 0.28 | -5.08% | 104,000 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 141,000 |
| Dec 4, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | -1.67% | 216,250 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 30,000 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 33,000 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 179,000 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 307,000 |
| Nov 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 118,000 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 171,000 |
| Nov 24, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 182,000 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 30,000 |
| Nov 20, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.17% | 332,000 |
| Nov 19, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.56% | 322,000 |
| Nov 18, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -3.03% | 184,000 |
| Nov 17, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.35% | 291,000 |
| Nov 14, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -5.48% | 259,000 |
| Nov 13, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 1.39% | 496,000 |
| Nov 12, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 9.09% | 742,000 |
| Nov 11, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | - | 168,000 |
| Nov 10, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | - | 63,000 |
| Nov 7, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 1.54% | 327,000 |