China PengFei Group Limited (HKG:3348)
Hong Kong · Delayed Price · Currency is HKD 1.370
-0.095 (-6.48%)
Aug 13, 2026, 6:09 PM HKT
China PengFei Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Jul 14, 2026 | 1.50 | 1.50 | 1.49 | 1.46 | 1.46 | 13.18% | 116,000 |
| Jul 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 10, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -5.15% | 40,000 |
| Jul 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| 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 |