Chu Kong Petroleum and Natural Gas Steel Pipe Holdings Limited (HKG:1938)
Hong Kong · Delayed Price · Currency is HKD 0.2050
+0.0040 (1.99%)
Jul 29, 2026, 4:08 PM HKT
HKG:1938 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.29% | 264,000 |
| Jul 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 102,000 |
| Jul 27, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.98% | 372,000 |
| Jul 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 19,000 |
| Jul 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.76% | 184,000 |
| Jul 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.00% | 2,000 |
| Jul 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 43,000 |
| Jul 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 12,000 |
| Jul 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7,000 |
| Jul 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 109,000 |
| Jul 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.70% | 337,000 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -8.00% | 22,000 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | - |
| Jul 8, 2026 | 0.27 | 0.27 | 0.27 | 0.26 | 0.26 | -5.56% | 37,000 |
| Jul 7, 2026 | 0.23 | 0.27 | 0.22 | 0.27 | 0.27 | 8.00% | 5,000 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | - |
| Jul 3, 2026 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 21.56% | 99,000 |
| Jul 2, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -6.44% | 41,000 |
| Jun 30, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 5.91% | 653,000 |
| Jun 29, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.51% | 316,000 |
| Jun 26, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.39% | 47,000 |
| Jun 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 105,000 |
| Jun 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 51,000 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 306,000 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12,000 |
| Jun 18, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 200,000 |
| Jun 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 112,000 |
| Jun 16, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | - | 52,000 |
| Jun 15, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.45% | 102,000 |
| Jun 12, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 475,000 |
| Jun 11, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 42,000 |
| Jun 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,000 |
| Jun 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 74,000 |
| Jun 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 210,000 |
| Jun 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 133,000 |
| Jun 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 62,000 |
| Jun 3, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 518,000 |
| Jun 2, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 52,000 |
| Jun 1, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 34,000 |
| May 29, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 150,000 |
| May 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 45,000 |
| May 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 87,000 |
| May 26, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -8.20% | 216,000 |
| May 22, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 346,000 |
| May 21, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -3.33% | 813,000 |
| May 20, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 946,526 |
| May 19, 2026 | 0.32 | 0.35 | 0.31 | 0.31 | 0.31 | -3.13% | 2,777,000 |