China PengFei Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-18	1.190	1.290	1.190	1.190	1.127	44,000
2026-03-16	1.190	1.190	1.190	1.190	1.127	36,000
2026-03-10	1.240	1.280	1.240	1.280	1.212	32,000
2026-03-06	1.180	1.180	1.180	1.180	1.118	30,000
2026-03-04	1.180	1.180	1.180	1.180	1.118	8,000
2026-03-03	1.330	1.330	1.180	1.180	1.118	42,000
2026-02-27	1.250	1.250	1.180	1.250	1.184	64,000
2026-02-26	1.290	1.290	1.250	1.290	1.222	6,000
2026-02-25	1.330	1.330	1.310	1.310	1.241	42,000
2026-02-24	1.250	1.250	1.200	1.250	1.184	2,000
2026-02-20	1.130	1.260	1.130	1.260	1.193	30,000
2026-02-12	1.160	1.340	1.160	1.330	1.260	52,000
2026-02-11	1.210	1.210	1.180	1.180	1.118	98,000
2026-02-10	1.220	1.220	1.210	1.210	1.146	66,000
2026-02-09	1.220	1.220	1.220	1.220	1.156	14,000
2026-02-06	1.220	1.220	1.220	1.220	1.156	36,000
2026-02-05	1.250	1.250	1.210	1.210	1.146	86,000
2026-02-04	1.260	1.260	1.250	1.250	1.184	18,000
2026-02-02	1.370	1.370	1.370	1.370	1.298	14,000
2026-01-30	1.250	1.250	1.250	1.250	1.184	24,000
2026-01-28	1.340	1.390	1.260	1.280	1.212	218,000
2026-01-27	1.300	1.320	1.300	1.320	1.250	18,000
2026-01-26	1.350	1.350	1.250	1.270	1.203	66,000
2026-01-23	1.220	1.300	1.220	1.300	1.231	3,316,000
2026-01-22	1.220	1.220	1.220	1.220	1.156	22,000
2026-01-21	1.250	1.290	1.210	1.240	1.174	328,000
2026-01-19	1.300	1.300	1.250	1.280	1.212	64,000
2026-01-16	1.390	1.390	1.390	1.390	1.317	34,000
2026-01-14	1.370	1.390	1.350	1.390	1.317	214,000
2026-01-13	1.270	1.270	1.270	1.270	1.203	6,000
2026-01-12	1.270	1.270	1.270	1.270	1.203	24,000
2026-01-08	1.280	1.280	1.280	1.280	1.212	30,000
2026-01-05	1.240	1.260	1.230	1.260	1.193	38,000
2026-01-02	1.240	1.240	1.240	1.240	1.174	4,000
2025-12-29	1.240	1.240	1.230	1.240	1.174	20,000
2025-12-24	1.250	1.280	1.240	1.280	1.212	10,000
2025-12-18	1.220	1.310	1.220	1.310	1.241	16,000
2025-12-17	1.320	1.320	1.180	1.210	1.146	54,000
2025-12-16	1.360	1.360	1.320	1.320	1.250	18,000
2025-12-15	1.380	1.380	1.360	1.360	1.288	18,000
2025-12-12	1.360	1.360	1.360	1.360	1.288	2,000
2025-12-11	1.410	1.410	1.360	1.360	1.288	12,000
2025-12-10	1.360	1.450	1.360	1.410	1.336	278,000
2025-12-09	1.340	1.340	1.340	1.340	1.269	30,000
2025-12-08	1.330	1.330	1.330	1.330	1.260	2,000
2025-12-05	1.320	1.340	1.320	1.340	1.269	54,000
2025-12-04	1.320	1.320	1.320	1.320	1.250	12,000
2025-12-02	1.320	1.320	1.320	1.320	1.250	34,000
2025-12-01	1.330	1.330	1.320	1.320	1.250	2,000
2025-11-28	1.260	1.330	1.260	1.330	1.260	16,000
2025-11-27	1.330	1.350	1.290	1.340	1.269	56,000
2025-11-26	1.210	1.290	1.210	1.290	1.222	94,000
2025-11-25	1.300	1.380	1.290	1.300	1.231	212,000
2025-11-24	1.150	1.380	1.150	1.280	1.212	314,000
2025-11-21	1.180	1.180	0.700	1.100	1.042	248,000
2025-11-20	1.200	1.200	1.200	1.200	1.137	2,000
2025-11-18	1.230	1.230	1.200	1.200	1.137	88,000
2025-11-17	1.110	1.200	1.110	1.180	1.118	292,000
2025-11-13	1.120	1.120	1.090	1.090	1.032	42,000
2025-11-10	1.100	1.140	1.100	1.120	1.061	370,000

← NewerPage 3 of 11 · 607 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.