China PengFei Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.100	1.140	1.100	1.120	1.061	370,000
2025-11-07	1.090	1.090	1.090	1.090	1.032	40,000
2025-11-06	1.090	1.090	1.090	1.090	1.032	8,000
2025-11-04	1.090	1.090	1.090	1.090	1.032	34,000
2025-10-31	1.120	1.120	1.120	1.120	1.061	34,000
2025-10-30	1.100	1.100	1.100	1.100	1.042	86,000
2025-10-28	1.090	1.090	1.090	1.090	1.032	58,000
2025-10-27	1.090	1.090	1.090	1.090	1.032	62,000
2025-10-24	1.080	1.090	1.070	1.090	1.032	146,000
2025-10-23	1.100	1.100	1.080	1.080	1.023	84,000
2025-10-21	1.080	1.080	1.080	1.080	1.023	10,000
2025-10-17	1.080	1.140	1.080	1.140	1.080	110,000
2025-10-16	1.080	1.080	1.080	1.080	1.023	2,000
2025-10-15	1.080	1.080	1.080	1.080	1.023	240,000
2025-10-14	1.100	1.100	1.100	1.100	1.042	220,000
2025-10-13	1.110	1.110	1.110	1.110	1.051	110,000
2025-10-09	1.120	1.120	1.120	1.120	1.061	80,000
2025-10-08	1.120	1.130	1.110	1.110	1.051	50,000
2025-10-06	1.150	1.150	1.090	1.110	1.051	68,000
2025-10-03	1.150	1.150	1.150	1.150	1.089	60,000
2025-09-30	1.140	1.140	1.140	1.140	1.080	80,000
2025-09-29	1.140	1.140	1.140	1.140	1.080	28,000
2025-09-26	1.140	1.140	1.140	1.140	1.080	50,000
2025-09-25	1.070	1.150	1.070	1.150	1.089	134,000
2025-09-24	1.080	1.080	1.080	1.080	1.023	62,000
2025-09-23	1.070	1.070	1.060	1.060	1.004	218,000
2025-09-19	1.070	1.070	1.070	1.070	1.013	2,000
2025-09-18	1.120	1.120	1.090	1.090	1.032	172,000
2025-09-17	1.120	1.150	1.100	1.150	1.089	412,000
2025-09-16	1.050	1.110	1.050	1.110	1.051	236,000
2025-09-15	1.050	1.050	1.050	1.050	0.995	4,000
2025-09-11	1.050	1.100	1.040	1.100	1.042	284,000
2025-09-09	1.050	1.060	1.050	1.060	1.004	222,000
2025-09-08	1.090	1.090	1.040	1.050	0.995	118,000
2025-09-05	1.080	1.090	1.080	1.080	1.023	104,000
2025-09-02	1.050	1.050	1.040	1.050	0.995	1,024,000
2025-09-01	1.050	1.100	1.040	1.100	1.042	24,000
2025-08-27	1.090	1.090	1.050	1.090	1.032	4,000
2025-08-25	1.100	1.100	1.090	1.090	1.032	2,000
2025-08-21	1.090	1.090	1.090	1.090	1.032	4,000
2025-08-18	1.090	1.090	1.090	1.090	1.032	20,000
2025-08-15	1.090	1.090	1.090	1.090	1.032	6,000
2025-08-14	1.040	1.050	1.040	1.050	0.995	4,000
2025-08-13	1.110	1.120	0.980	1.110	1.051	46,000
2025-08-12	1.110	1.110	1.110	1.110	1.051	10,000
2025-08-04	1.130	1.130	1.100	1.100	1.042	20,000
2025-08-01	1.070	1.070	1.020	1.070	1.013	8,000
2025-07-31	1.040	1.070	1.040	1.070	1.013	20,000
2025-07-30	1.120	1.120	1.120	1.120	1.061	6,000
2025-07-28	1.150	1.150	1.130	1.130	1.070	24,000
2025-07-25	1.020	1.100	0.970	1.090	1.032	176,000
2025-07-24	1.050	1.050	1.050	1.050	0.995	10,000
2025-07-22	1.160	1.160	1.150	1.150	1.089	50,000
2025-07-21	1.130	1.150	1.130	1.150	1.089	22,000
2025-07-18	1.060	1.160	1.060	1.100	1.042	10,000
2025-07-16	1.070	1.070	1.070	1.070	1.013	4,000
2025-07-10	1.020	1.020	1.020	1.020	0.966	4,000
2025-07-08	1.020	1.020	1.020	1.020	0.966	2,000
2025-07-03	1.040	1.040	1.040	1.040	0.985	20,000
2025-06-30	1.030	1.030	1.020	1.020	0.966	38,000

← NewerPage 4 of 11 · 608 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.