China PengFei Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.085	1.085	1.085	1.085	1.085	12,000
2026-10-20	1.105	1.105	1.085	1.085	1.085	82,000
2026-10-16	1.100	1.100	1.100	1.100	1.100	0
2026-10-15	1.100	1.100	1.100	1.100	1.100	22,000
2026-10-14	1.100	1.100	1.100	1.100	1.100	0
2026-10-13	1.100	1.100	1.100	1.100	1.100	0
2026-10-12	1.100	1.100	1.100	1.100	1.100	0
2026-10-09	1.100	1.100	1.100	1.100	1.100	0
2026-10-08	1.130	1.130	1.100	1.100	1.100	182,000
2026-10-07	1.240	1.240	1.130	1.130	1.130	48,000
2026-10-06	1.240	1.240	1.240	1.240	1.240	0
2026-10-05	1.240	1.240	1.240	1.240	1.240	20,000
2026-10-02	1.130	1.130	1.130	1.130	1.130	0
2026-09-30	1.125	1.125	1.125	1.125	1.125	2,000
2026-09-29	1.200	1.200	1.120	1.125	1.125	28,000
2026-09-28	1.250	1.250	1.200	1.200	1.200	16,000
2026-09-25	1.310	1.315	1.250	1.310	1.310	14,000
2026-09-24	1.330	1.330	1.265	1.310	1.310	70,000
2026-09-23	1.300	1.305	1.295	1.300	1.300	84,000
2026-09-22	1.310	1.310	1.310	1.310	1.310	6,000
2026-09-21	1.355	1.355	1.300	1.310	1.310	72,000
2026-09-18	1.360	1.360	1.310	1.360	1.360	16,000
2026-09-17	1.360	1.360	1.360	1.360	1.360	10,000
2026-09-16	1.360	1.360	1.360	1.360	1.360	10,000
2026-09-15	1.360	1.430	1.300	1.360	1.360	10,000
2026-09-14	1.360	1.360	1.360	1.360	1.360	16,000
2026-09-11	1.360	1.360	1.360	1.360	1.360	0
2026-09-10	1.360	1.360	1.360	1.360	1.360	4,000
2026-09-09	1.360	1.440	1.360	1.360	1.360	4,000
2026-09-08	1.360	1.360	1.360	1.360	1.360	0
2026-09-07	1.360	1.360	1.360	1.360	1.360	0
2026-09-04	1.360	1.360	1.360	1.360	1.360	0
2026-09-03	1.360	1.360	1.360	1.360	1.360	0
2026-09-02	1.360	1.360	1.360	1.360	1.360	2,000
2026-09-01	1.360	1.360	1.360	1.360	1.360	0
2026-08-31	1.360	1.360	1.360	1.360	1.360	4,000
2026-08-28	1.410	1.410	1.410	1.410	1.410	0
2026-08-27	1.450	1.450	1.410	1.410	1.410	2,000
2026-08-26	1.360	1.360	1.360	1.360	1.360	4,000
2026-08-25	1.360	1.360	1.360	1.360	1.360	0
2026-08-24	1.360	1.360	1.360	1.360	1.360	0
2026-08-21	1.360	1.360	1.360	1.360	1.360	2,000
2026-08-20	1.360	1.360	1.360	1.360	1.360	0
2026-08-19	1.360	1.360	1.360	1.360	1.360	0
2026-08-18	1.370	1.370	1.360	1.360	1.360	8,000
2026-08-17	1.370	1.370	1.370	1.370	1.370	0
2026-08-14	1.370	1.370	1.370	1.370	1.370	0
2026-08-13	1.360	1.370	1.360	1.370	1.370	4,000
2026-08-12	1.480	1.480	1.465	1.465	1.465	26,000
2026-08-11	1.440	1.480	1.440	1.465	1.465	58,000
2026-08-10	1.400	1.400	1.400	1.400	1.400	0
2026-08-07	1.380	1.450	1.380	1.400	1.400	20,000
2026-08-06	1.380	1.450	1.380	1.440	1.440	20,000
2026-08-05	1.330	1.360	1.330	1.360	1.360	46,000
2026-08-04	1.450	1.450	1.410	1.410	1.410	6,000
2026-08-03	1.350	1.350	1.350	1.350	1.350	4,000
2026-07-31	1.320	1.320	1.320	1.320	1.320	32,000
2026-07-30	1.320	1.320	1.320	1.320	1.320	0
2026-07-29	1.320	1.320	1.320	1.320	1.320	0
2026-07-28	1.320	1.320	1.320	1.320	1.320	10,000

Page 1 of 2 · 109 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.