China PengFei Group Limited (HKG:3348)
Hong Kong · Delayed Price · Currency is HKD 1.210
-0.040 (-3.20%)
Feb 5, 2026, 2:54 PM HKT
China PengFei Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 5, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 38,000 |
| Jan 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 4,000 |
| Dec 31, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Dec 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Dec 29, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -3.13% | 20,000 |
| Dec 24, 2025 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | -2.29% | 10,000 |
| Dec 23, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Dec 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Dec 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Dec 18, 2025 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 8.26% | 16,000 |
| Dec 17, 2025 | 1.32 | 1.32 | 1.18 | 1.21 | 1.21 | -8.33% | 54,000 |
| Dec 16, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 18,000 |
| Dec 15, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 18,000 |
| Dec 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,000 |
| Dec 11, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.55% | 12,000 |
| Dec 10, 2025 | 1.36 | 1.45 | 1.36 | 1.41 | 1.41 | 5.22% | 278,000 |
| Dec 9, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 30,000 |
| Dec 8, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 2,000 |
| Dec 5, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 54,000 |
| Dec 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 12,000 |
| Dec 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 34,000 |
| Dec 1, 2025 | 1.33 | 1.33 | 1.33 | 1.32 | 1.32 | -0.75% | 2,000 |
| Nov 28, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | -0.75% | 16,000 |
| Nov 27, 2025 | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | 3.88% | 56,000 |
| Nov 26, 2025 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | -0.77% | 94,000 |
| Nov 25, 2025 | 1.30 | 1.38 | 1.29 | 1.30 | 1.30 | 1.56% | 212,000 |
| Nov 24, 2025 | 1.15 | 1.38 | 1.15 | 1.28 | 1.28 | 16.36% | 314,000 |