Chu Kong Petroleum and Natural Gas Steel Pipe Holdings Limited (HKG:1938)
Hong Kong · Delayed Price · Currency is HKD 0.1830
+0.0160 (9.58%)
Oct 23, 2026, 2:26 PM HKT
HKG:1938 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 9.58% | 10,000 |
| Oct 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.22% | 174,000 |
| Oct 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 491,000 |
| Oct 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 16, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 60,000 |
| Oct 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 76,000 |
| Oct 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.38% | 279,000 |
| Oct 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.62% | 768,000 |
| Oct 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 288,000 |
| Oct 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.78% | 479,000 |
| Oct 8, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.60% | 552,000 |
| Oct 7, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 2.73% | 224,000 |
| Oct 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.68% | 106,000 |
| Oct 5, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 1.06% | 532,000 |
| Oct 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.30% | 376,000 |
| Sep 30, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.15% | 1,202,000 |
| Sep 29, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.10% | 3,292,000 |
| Sep 28, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 68,000 |
| Sep 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -5.31% | 141,000 |
| Sep 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.43% | 703,000 |
| Sep 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 103,000 |
| Sep 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 16,000 |
| Sep 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 18, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.88% | 705,000 |
| Sep 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.39% | 7,000 |
| Sep 16, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | -0.46% | 13,000 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.96% | 199,000 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 261,000 |
| Sep 11, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 6.64% | 249,000 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 160,000 |
| Sep 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 103,000 |
| Sep 7, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.04% | 270,000 |
| Sep 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.26% | 147,000 |
| Sep 3, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 5.53% | 9,000 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -6.00% | 145,000 |
| Sep 1, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 226,000 |
| Aug 31, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 106,000 |
| Aug 28, 2026 | 0.29 | 0.31 | 0.27 | 0.27 | 0.27 | -14.29% | 32,000 |
| Aug 27, 2026 | 0.30 | 0.32 | 0.28 | 0.32 | 0.32 | -3.08% | 6,000 |
| Aug 26, 2026 | 0.28 | 0.34 | 0.27 | 0.33 | 0.33 | 16.07% | 72,000 |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 24, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 303,000 |
| Aug 21, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 26.09% | 964,000 |
| Aug 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.35% | 19,000 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.40% | 273,000 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.38% | 6,000 |
| Aug 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.24% | 40,000 |
| Aug 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | 2,000 |
| Aug 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | - |