China PengFei Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	1.070	1.110	1.070	1.110	0.861	44,000
2023-02-28	1.100	1.100	1.100	1.100	0.853	24,000
2023-02-27	1.090	1.100	1.090	1.100	0.853	22,000
2023-02-24	1.100	1.100	1.100	1.100	0.853	56,000
2023-02-23	1.100	1.100	1.100	1.100	0.853	292,000
2023-02-21	1.100	1.100	1.100	1.100	0.853	20,000
2023-02-16	1.100	1.100	1.100	1.100	0.853	60,000
2023-02-10	1.110	1.120	1.100	1.100	0.853	194,000
2023-02-09	1.060	1.100	1.060	1.100	0.853	152,000
2023-02-07	1.030	1.100	1.010	1.010	0.783	114,000
2023-02-06	1.050	1.050	1.040	1.040	0.807	24,000
2023-02-03	1.080	1.080	1.070	1.070	0.830	6,000
2023-02-02	1.050	1.120	1.050	1.080	0.838	80,000
2023-02-01	1.000	1.000	1.000	1.000	0.776	20,000
2023-01-31	0.990	1.050	0.990	1.050	0.814	82,000
2023-01-17	0.980	0.990	0.970	0.970	0.752	54,000
2023-01-16	0.980	1.040	0.980	1.040	0.807	8,000
2022-12-20	1.050	1.050	1.050	1.050	0.814	2,000
2022-12-16	0.990	0.990	0.960	0.960	0.745	6,000
2022-12-14	0.960	1.030	0.960	1.020	0.791	88,000
2022-12-13	0.960	0.960	0.910	0.910	0.706	100,000
2022-12-12	0.980	0.990	0.980	0.990	0.768	138,000
2022-12-09	0.990	1.020	0.950	0.970	0.752	162,000
2022-12-08	0.990	0.990	0.940	0.960	0.745	32,000
2022-12-07	0.970	0.990	0.970	0.990	0.768	50,000
2022-11-29	0.970	0.970	0.970	0.970	0.752	12,000
2022-11-25	0.970	0.970	0.930	0.970	0.752	4,000
2022-11-22	0.950	0.970	0.930	0.970	0.752	100,000
2022-11-18	0.950	0.960	0.950	0.960	0.745	74,000
2022-11-17	0.960	0.960	0.960	0.960	0.745	98,000
2022-11-10	1.020	1.030	1.020	1.030	0.799	30,000
2022-11-09	1.010	1.010	1.000	1.000	0.776	38,000
2022-11-08	0.950	0.950	0.950	0.950	0.737	4,000
2022-10-31	0.940	0.990	0.930	0.990	0.768	182,000
2022-10-28	0.940	0.940	0.940	0.940	0.729	10,000
2022-10-27	0.940	0.940	0.940	0.940	0.729	12,000
2022-10-26	0.970	0.970	0.950	0.950	0.737	120,000
2022-10-24	0.960	0.990	0.960	0.990	0.768	34,000
2022-10-20	0.970	0.970	0.970	0.970	0.752	2,000
2022-10-19	0.970	0.990	0.950	0.970	0.752	2,000
2022-10-14	0.970	0.970	0.970	0.970	0.752	40,000
2022-10-13	0.970	0.970	0.970	0.970	0.752	2,000
2022-10-12	0.970	0.970	0.970	0.970	0.752	30,000
2022-10-06	0.990	0.990	0.990	0.990	0.768	4,000
2022-10-03	0.990	0.990	0.990	0.990	0.768	6,000
2022-09-30	0.990	0.990	0.990	0.990	0.768	22,000
2022-09-29	0.990	0.990	0.990	0.990	0.768	132,000
2022-09-27	1.000	1.000	1.000	1.000	0.776	36,000
2022-09-26	0.980	0.990	0.980	0.990	0.768	48,000
2022-09-22	0.960	0.980	0.960	0.980	0.760	36,000
2022-09-21	1.000	1.000	1.000	1.000	0.776	82,000
2022-09-16	0.990	0.990	0.990	0.990	0.768	30,000
2022-09-15	1.000	1.000	1.000	1.000	0.776	4,000
2022-09-13	1.000	1.000	1.000	1.000	0.776	8,000
2022-09-01	1.030	1.030	1.030	1.030	0.799	4,000
2022-08-31	0.990	1.000	0.990	1.000	0.776	16,000
2022-08-29	1.000	1.000	1.000	1.000	0.776	10,000
2022-08-26	1.010	1.010	1.010	1.010	0.783	2,000
2022-08-23	1.000	1.000	1.000	1.000	0.776	16,000
2022-08-22	1.030	1.030	1.030	1.030	0.799	8,000

← NewerPage 8 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.