China PengFei Group Limited (HKG:3348)
Hong Kong · Delayed Price · Currency is HKD 1.320
-0.030 (-2.22%)
Apr 30, 2026, 4:08 PM HKT
China PengFei Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | -2.22% | 6,000 |
| Apr 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | 90,000 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 4,000 |
| Apr 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 22, 2026 | 1.25 | 1.40 | 1.25 | 1.30 | 1.30 | 4.00% | 302,000 |
| Apr 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 17, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -3.10% | 98,000 |
| Apr 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 2,000 |
| Apr 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 14,000 |
| Apr 9, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 128,000 |
| Apr 8, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 16,000 |
| Apr 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 1, 2026 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 7.63% | 8,000 |
| Mar 31, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 36,000 |
| Mar 30, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 3.51% | 12,000 |
| Mar 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 4,000 |
| Mar 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 34,000 |
| Mar 23, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.52% | 94,000 |
| 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 |