Chu Kong Petroleum and Natural Gas Steel Pipe Holdings Limited (HKG:1938)
Hong Kong · Delayed Price · Currency is HKD 0.3250
+0.0100 (3.17%)
Apr 16, 2026, 11:05 AM HKT
HKG:1938 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | - | -4.55% | 353,000 |
| Apr 14, 2026 | 0.33 | 0.36 | 0.31 | 0.33 | 0.33 | 1.54% | 1,244,000 |
| Apr 13, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.41% | 621,000 |
| Apr 10, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 444,000 |
| Apr 9, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 510,000 |
| Apr 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 150,000 |
| Apr 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 1, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 418,000 |
| Mar 31, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 106,000 |
| Mar 30, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 187,000 |
| Mar 27, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 54,000 |
| Mar 26, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -3.95% | 228,000 |
| Mar 25, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | 4.11% | 856,000 |
| Mar 24, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.39% | 54,000 |
| Mar 23, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -4.00% | 46,000 |
| Mar 20, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | - | 822,000 |
| Mar 19, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 661,000 |
| Mar 18, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -3.85% | 282,000 |
| Mar 17, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -1.27% | 734,000 |
| Mar 16, 2026 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | - | 490,000 |
| Mar 13, 2026 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 1.28% | 970,000 |
| Mar 12, 2026 | 0.38 | 0.41 | 0.36 | 0.39 | 0.39 | 4.00% | 1,306,000 |
| Mar 11, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | - | 623,000 |
| Mar 10, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 233,000 |
| Mar 9, 2026 | 0.38 | 0.43 | 0.38 | 0.38 | 0.38 | - | 3,999,000 |
| Mar 6, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 98,000 |
| Mar 5, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.33% | 409,000 |
| Mar 4, 2026 | 0.39 | 0.41 | 0.36 | 0.38 | 0.38 | -3.85% | 1,380,000 |
| Mar 3, 2026 | 0.42 | 0.46 | 0.39 | 0.39 | 0.39 | -4.88% | 4,062,000 |
| Mar 2, 2026 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | - | 1,122,026 |
| Feb 27, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 375,000 |
| Feb 26, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 2.47% | 3,029,000 |
| Feb 25, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 142,000 |
| Feb 24, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 2.53% | 678,000 |
| Feb 23, 2026 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | - | 346,000 |
| Feb 20, 2026 | 0.38 | 0.43 | 0.38 | 0.40 | 0.40 | 12.86% | 2,165,526 |
| Feb 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 13, 2026 | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -2.78% | 686,000 |
| Feb 12, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | - | 169,000 |
| Feb 11, 2026 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | -1.37% | 412,000 |
| Feb 10, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -3.95% | 286,000 |
| Feb 9, 2026 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | - | 907,000 |
| Feb 6, 2026 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | - | 985,000 |
| Feb 5, 2026 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 4.11% | 199,000 |
| Feb 4, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | - | 307,000 |
| Feb 3, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 8.96% | 244,000 |
| Feb 2, 2026 | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | -5.63% | 641,000 |
| Jan 30, 2026 | 0.36 | 0.39 | 0.33 | 0.36 | 0.36 | - | 1,099,000 |
| Jan 29, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 36,000 |
| Jan 28, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 1.39% | 304,000 |