China PengFei Group Limited (HKG:3348)
Hong Kong · Delayed Price · Currency is HKD 1.160
-0.030 (-2.52%)
At close: Mar 23, 2026
China PengFei Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | - | -2.52% | 26,000 |
| Mar 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 18, 2026 | 1.19 | 1.29 | 1.19 | 1.19 | 1.19 | - | 44,000 |
| Mar 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -7.03% | 36,000 |
| Mar 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 10, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 8.47% | 32,000 |
| Mar 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 30,000 |
| Mar 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 8,000 |
| Mar 3, 2026 | 1.33 | 1.33 | 1.18 | 1.18 | 1.18 | -5.60% | 42,000 |
| Mar 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 27, 2026 | 1.25 | 1.25 | 1.18 | 1.25 | 1.25 | -3.10% | 64,000 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 6,000 |
| Feb 25, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | 4.80% | 42,000 |
| Feb 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 2,000 |
| Feb 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Feb 20, 2026 | 1.13 | 1.13 | 1.13 | 1.26 | 1.26 | -4.55% | 30,000 |
| Feb 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Feb 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 12, 2026 | 1.16 | 1.34 | 1.16 | 1.33 | 1.33 | 12.71% | 52,000 |
| Feb 11, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 98,000 |
| Feb 10, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 66,000 |
| Feb 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 14,000 |
| Feb 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 36,000 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 86,000 |
| Feb 4, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -8.76% | 18,000 |
| Feb 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Feb 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 9.60% | 14,000 |
| Jan 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 24,000 |
| Jan 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 28, 2026 | 1.34 | 1.39 | 1.26 | 1.28 | 1.28 | -3.03% | 218,000 |
| Jan 27, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 3.94% | 18,000 |
| Jan 26, 2026 | 1.35 | 1.35 | 1.25 | 1.27 | 1.27 | -2.31% | 66,000 |
| Jan 23, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 6.56% | 3,316,000 |
| Jan 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 22,000 |
| Jan 21, 2026 | 1.25 | 1.29 | 1.21 | 1.24 | 1.24 | -3.13% | 328,000 |
| Jan 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 19, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -7.91% | 64,000 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 34,000 |
| Jan 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jan 14, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 9.45% | 214,000 |
| Jan 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 6,000 |
| Jan 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 24,000 |
| Jan 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 30,000 |