China PengFei Group Limited (HKG:3348)
Hong Kong · Delayed Price · Currency is HKD 1.420
0.00 (0.00%)
Jul 24, 2026, 2:42 PM HKT
China PengFei Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |