China PengFei Group Limited (HKG:3348)
Hong Kong · Delayed Price · Currency is HKD 1.030
-0.050 (-4.63%)
Nov 2, 2026, 3:23 PM HKT
China PengFei Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -4.63% | 8,000 |
| Oct 30, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.46% | 30,000 |
| Oct 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 10,000 |
| Oct 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 2,000 |
| Oct 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 12,000 |
| Oct 20, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.36% | 82,000 |
| Oct 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 22,000 |
| Oct 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 8, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 182,000 |
| Oct 7, 2026 | 1.24 | 1.24 | 1.13 | 1.13 | 1.13 | -8.87% | 48,000 |
| Oct 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 9.73% | 20,000 |
| Oct 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.44% | - |
| Sep 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 2,000 |
| Sep 29, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -6.25% | 28,000 |
| Sep 28, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -8.40% | 16,000 |
| Sep 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 14,000 |
| Sep 24, 2026 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | 0.77% | 70,000 |
| 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 |