China PengFei Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.340	1.340	1.310	1.320	1.320	18,000
2026-07-24	1.420	1.420	1.420	1.420	1.420	4,000
2026-07-23	1.420	1.420	1.420	1.420	1.420	2,000
2026-07-22	1.420	1.420	1.420	1.420	1.420	10,000
2026-07-21	1.400	1.460	1.400	1.440	1.440	6,000
2026-07-20	1.400	1.460	1.400	1.440	1.440	6,000
2026-07-17	1.400	1.460	1.400	1.450	1.450	6,000
2026-07-16	1.500	1.500	1.450	1.450	1.450	116,000
2026-07-15	1.500	1.500	1.450	1.450	1.450	116,000
2026-07-14	1.500	1.500	1.460	1.460	1.460	116,000
2026-07-13	1.290	1.290	1.290	1.290	1.290	0
2026-07-10	1.300	1.300	1.290	1.290	1.290	40,000
2026-07-09	1.360	1.360	1.360	1.360	1.360	0
2026-07-08	1.360	1.360	1.360	1.360	1.360	0
2026-07-07	1.360	1.360	1.360	1.360	1.360	0
2026-07-06	1.360	1.360	1.360	1.360	1.360	0
2026-07-03	1.360	1.360	1.360	1.360	1.360	0
2026-07-02	1.320	1.360	1.320	1.360	1.360	118,000
2026-06-30	1.300	1.300	1.300	1.300	1.300	8,000
2026-06-29	1.280	1.290	1.280	1.290	1.290	10,000
2026-06-26	1.310	1.310	1.300	1.300	1.300	62,000
2026-06-25	1.310	1.310	1.300	1.300	1.300	62,000
2026-06-24	1.300	1.300	1.300	1.300	1.300	42,000
2026-06-22	1.300	1.320	1.300	1.320	1.250	10,000
2026-06-18	1.310	1.310	1.310	1.310	1.241	56,000
2026-06-17	1.390	1.390	1.360	1.360	1.288	4,000
2026-06-11	1.350	1.360	1.350	1.360	1.288	38,000
2026-06-10	1.330	1.350	1.330	1.330	1.260	40,000
2026-06-08	1.330	1.330	1.330	1.330	1.260	56,000
2026-06-05	1.310	1.320	1.310	1.320	1.250	30,000
2026-06-03	1.300	1.310	1.300	1.310	1.241	4,000
2026-06-02	1.340	1.340	1.290	1.290	1.222	64,000
2026-06-01	1.320	1.350	1.320	1.350	1.279	34,000
2026-05-29	1.320	1.320	1.320	1.320	1.250	8,000
2026-05-28	1.340	1.340	1.340	1.340	1.269	10,000
2026-05-27	1.340	1.340	1.340	1.340	1.269	40,000
2026-05-22	1.310	1.350	1.310	1.310	1.241	12,000
2026-05-21	1.310	1.310	1.310	1.310	1.241	6,000
2026-05-20	1.310	1.310	1.310	1.310	1.241	4,000
2026-05-13	1.340	1.340	1.290	1.290	1.222	10,000
2026-05-12	1.280	1.280	1.280	1.280	1.212	18,000
2026-05-11	1.270	1.270	1.270	1.270	1.203	30,000
2026-05-07	1.380	1.380	1.320	1.320	1.250	40,000
2026-05-06	1.280	1.280	1.280	1.280	1.212	10,000
2026-05-04	1.230	1.230	1.230	1.230	1.165	32,000
2026-04-30	1.260	1.320	1.260	1.320	1.250	6,000
2026-04-27	1.350	1.350	1.350	1.350	1.279	90,000
2026-04-24	1.300	1.300	1.300	1.300	1.231	4,000
2026-04-22	1.250	1.400	1.250	1.300	1.231	302,000
2026-04-17	1.250	1.250	1.220	1.250	1.184	98,000
2026-04-15	1.290	1.290	1.290	1.290	1.222	2,000
2026-04-10	1.280	1.280	1.280	1.280	1.212	14,000
2026-04-09	1.280	1.300	1.280	1.280	1.212	128,000
2026-04-08	1.250	1.280	1.250	1.280	1.212	16,000
2026-04-01	1.190	1.270	1.190	1.270	1.203	8,000
2026-03-31	1.180	1.180	1.180	1.180	1.118	36,000
2026-03-30	1.170	1.180	1.170	1.180	1.118	12,000
2026-03-27	1.140	1.140	1.140	1.140	1.080	4,000
2026-03-24	1.140	1.140	1.140	1.140	1.080	34,000
2026-03-23	1.180	1.180	1.160	1.160	1.099	94,000

← NewerPage 2 of 4 · 190 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0687 HKD
2025-06-25	0.0438 HKD
2024-06-25	0.0945 HKD
2023-06-26	0.0840 HKD
2022-06-22	0.0800 HKD
2021-06-22	0.0947 HKD
2020-06-17	0.0547 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.