China PengFei Group Limited (HKG:3348)
Hong Kong · Delayed Price · Currency is HKD 1.360
+0.060 (4.62%)
Jul 2, 2026, 3:49 PM HKT
China PengFei Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 4.62% | 118,000 |
| Jun 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 8,000 |
| Jun 29, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 10,000 |
| Jun 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 25, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 62,000 |
| Jun 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.89% | 42,000 |
| Jun 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.25 | - | - |
| Jun 22, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.25 | 0.76% | 10,000 |
| Jun 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.24 | -3.68% | 56,000 |
| Jun 17, 2026 | 1.39 | 1.39 | 1.39 | 1.36 | 1.29 | - | 4,000 |
| Jun 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Jun 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Jun 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Jun 11, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.29 | 2.26% | 38,000 |
| Jun 10, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.26 | - | 40,000 |
| Jun 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.26 | - | - |
| Jun 8, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.26 | 0.76% | 56,000 |
| Jun 5, 2026 | 1.31 | 1.31 | 1.31 | 1.32 | 1.25 | - | 30,000 |
| Jun 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.25 | 0.76% | - |
| Jun 3, 2026 | 1.30 | 1.30 | 1.30 | 1.31 | 1.24 | 1.55% | 4,000 |
| Jun 2, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.22 | -4.44% | 64,000 |
| Jun 1, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.28 | 2.27% | 34,000 |
| May 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.25 | -1.49% | 8,000 |
| May 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.27 | - | 10,000 |
| May 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.27 | 2.29% | 40,000 |
| May 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.24 | - | - |
| May 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.24 | - | 12,000 |
| May 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.24 | - | 6,000 |
| May 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.24 | - | 4,000 |
| May 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.24 | - | - |
| May 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.24 | - | - |
| May 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.24 | 1.55% | - |
| May 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.22 | - | - |
| May 13, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.22 | 0.78% | 10,000 |
| May 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.21 | 0.79% | 18,000 |
| May 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20 | -3.79% | 30,000 |
| May 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.25 | - | - |
| May 7, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.25 | 3.12% | 40,000 |
| May 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.21 | 2.40% | 10,000 |
| May 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.18 | 1.63% | - |
| May 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.17 | -6.82% | 32,000 |
| Apr 30, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.25 | -2.22% | 6,000 |
| Apr 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.28 | - | - |
| Apr 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.28 | - | - |
| Apr 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.28 | 3.85% | 90,000 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.23 | - | 4,000 |
| Apr 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.23 | - | - |
| Apr 22, 2026 | 1.25 | 1.40 | 1.25 | 1.30 | 1.23 | 4.00% | 302,000 |
| Apr 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.18 | - | - |
| Apr 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.18 | - | - |