China PengFei Group Limited (HKG:3348)
Hong Kong · Delayed Price · Currency is HKD 1.300
-0.010 (-0.76%)
Sep 23, 2026, 1:19 PM HKT
China PengFei Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 84,000 |
| Sep 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 6,000 |
| Sep 21, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -3.68% | 72,000 |
| Sep 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 16,000 |
| Sep 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 10,000 |
| Sep 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 10,000 |
| Sep 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 16,000 |
| Sep 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 4,000 |
| Sep 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,000 |
| Sep 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 31, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.55% | 4,000 |
| Aug 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 27, 2026 | 1.45 | 1.45 | 1.45 | 1.41 | 1.41 | 3.68% | 2,000 |
| Aug 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,000 |
| Aug 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 18, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 8,000 |
| Aug 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 13, 2026 | 1.36 | 1.36 | 1.36 | 1.37 | 1.37 | -6.48% | 4,000 |
| Aug 12, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 26,000 |
| Aug 11, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | 4.64% | 58,000 |
| Aug 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Aug 6, 2026 | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | 5.88% | 20,000 |
| Aug 5, 2026 | 1.33 | 1.33 | 1.33 | 1.36 | 1.36 | -3.55% | 46,000 |
| Aug 4, 2026 | 1.45 | 1.45 | 1.45 | 1.41 | 1.41 | 4.44% | 6,000 |
| Aug 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | 4,000 |
| Jul 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 32,000 |
| Jul 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 10,000 |
| Jul 27, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -7.04% | 18,000 |
| Jul 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 4,000 |
| Jul 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 2,000 |
| Jul 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 10,000 |
| Jul 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Jul 17, 2026 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | - | 6,000 |
| Jul 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |