China PengFei Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	1.020	1.030	1.020	1.030	0.799	12,000
2022-08-17	1.040	1.040	1.020	1.020	0.791	20,000
2022-08-16	1.020	1.020	1.020	1.020	0.791	10,000
2022-08-15	1.020	1.020	1.020	1.020	0.791	54,000
2022-08-12	0.990	1.010	0.990	1.010	0.783	10,000
2022-08-10	1.010	1.010	1.010	1.010	0.783	174,000
2022-08-09	1.000	1.000	1.000	1.000	0.776	66,000
2022-08-05	1.030	1.030	1.030	1.030	0.799	74,000
2022-07-29	1.030	1.030	1.030	1.030	0.799	58,000
2022-07-28	1.040	1.040	1.010	1.010	0.783	154,000
2022-07-22	1.020	1.020	1.020	1.020	0.791	50,000
2022-07-21	1.010	1.010	1.010	1.010	0.783	12,000
2022-07-20	1.030	1.060	1.020	1.020	0.791	22,000
2022-07-19	0.990	0.990	0.990	0.990	0.768	10,000
2022-07-18	0.980	0.990	0.980	0.990	0.768	10,000
2022-07-14	1.000	1.000	1.000	1.000	0.776	2,000
2022-07-13	1.010	1.010	1.000	1.000	0.776	6,000
2022-07-11	1.030	1.030	1.030	1.030	0.799	48,000
2022-07-08	1.030	1.030	1.030	1.030	0.799	102,000
2022-07-07	1.000	1.010	1.000	1.010	0.783	8,000
2022-07-06	1.020	1.020	1.020	1.020	0.791	8,000
2022-07-05	1.020	1.020	1.020	1.020	0.791	4,000
2022-07-04	1.020	1.020	1.020	1.020	0.791	34,000
2022-06-28	1.050	1.050	1.020	1.020	0.791	72,000
2022-06-23	1.040	1.050	1.040	1.050	0.814	60,000
2022-06-22	0.990	1.070	0.990	1.000	0.776	66,000
2022-06-21	1.030	1.060	1.030	1.030	0.737	222,000
2022-06-17	1.020	1.020	1.020	1.020	0.730	80,000
2022-06-16	1.020	1.020	1.020	1.020	0.730	12,000
2022-06-14	1.030	1.030	1.030	1.030	0.737	60,000
2022-06-10	1.030	1.030	1.030	1.030	0.737	60,000
2022-06-09	1.020	1.030	1.020	1.030	0.737	12,000
2022-06-08	1.040	1.040	1.020	1.030	0.737	114,000
2022-06-07	1.090	1.090	1.080	1.080	0.773	2,000
2022-06-06	1.070	1.080	1.070	1.080	0.773	10,000
2022-06-02	1.010	1.020	1.010	1.020	0.730	6,000
2022-06-01	1.030	1.030	1.030	1.030	0.737	78,000
2022-05-31	1.040	1.060	1.040	1.060	0.758	308,000
2022-05-30	1.080	1.080	1.040	1.040	0.744	4,000
2022-05-27	1.030	1.030	1.030	1.030	0.737	2,000
2022-05-26	1.040	1.040	1.020	1.030	0.737	72,000
2022-05-25	1.030	1.040	1.030	1.040	0.744	50,000
2022-05-24	1.050	1.060	1.020	1.060	0.758	86,000
2022-05-17	1.030	1.030	1.030	1.030	0.737	2,000
2022-05-16	1.030	1.030	1.030	1.030	0.737	4,000
2022-05-12	1.010	1.020	1.010	1.020	0.730	46,000
2022-05-04	0.990	1.030	0.990	1.030	0.737	20,000
2022-04-27	1.000	1.020	1.000	1.020	0.730	38,000
2022-04-26	1.000	1.030	1.000	1.030	0.737	64,000
2022-04-25	1.020	1.030	1.000	1.020	0.730	4,000
2022-04-14	1.020	1.040	1.020	1.040	0.744	22,000
2022-04-13	1.010	1.010	1.000	1.000	0.715	6,000
2022-04-08	1.040	1.050	1.040	1.050	0.751	20,000
2022-04-06	1.010	1.050	1.010	1.030	0.737	22,000
2022-04-01	0.970	1.040	0.970	1.040	0.744	42,000
2022-03-31	1.000	1.000	0.950	0.990	0.708	74,000
2022-03-30	1.010	1.010	1.010	1.010	0.723	24,000
2022-03-25	1.020	1.020	1.010	1.010	0.723	8,000
2022-03-24	1.030	1.100	1.030	1.030	0.737	92,000
2022-03-23	1.010	1.040	1.010	1.020	0.730	96,000

← NewerPage 9 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.