Chu Kong Petroleum and Natural Gas Steel Pipe Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.320	0.335	0.305	0.305	0.305	294,000
2026-04-29	0.300	0.320	0.300	0.320	0.320	423,000
2026-04-28	0.290	0.290	0.290	0.290	0.290	50,000
2026-04-27	0.305	0.305	0.305	0.305	0.305	31,000
2026-04-24	0.295	0.310	0.295	0.305	0.305	18,000
2026-04-23	0.300	0.305	0.290	0.295	0.295	78,000
2026-04-22	0.305	0.305	0.290	0.305	0.305	23,000
2026-04-21	0.305	0.305	0.285	0.305	0.305	603,000
2026-04-20	0.315	0.315	0.300	0.305	0.305	1,195,000
2026-04-17	0.330	0.330	0.290	0.305	0.305	1,953,000
2026-04-16	0.315	0.330	0.315	0.330	0.330	598,000
2026-04-15	0.330	0.330	0.305	0.315	0.315	353,000
2026-04-14	0.325	0.355	0.305	0.330	0.330	1,244,000
2026-04-13	0.345	0.345	0.325	0.325	0.325	621,000
2026-04-10	0.340	0.340	0.330	0.340	0.340	444,000
2026-04-09	0.360	0.360	0.340	0.340	0.340	510,000
2026-04-08	0.360	0.360	0.360	0.360	0.360	150,000
2026-04-02	0.360	0.365	0.360	0.360	0.360	0
2026-04-01	0.360	0.365	0.360	0.360	0.360	418,000
2026-03-31	0.365	0.365	0.350	0.355	0.355	106,000
2026-03-30	0.370	0.380	0.365	0.365	0.365	187,000
2026-03-27	0.365	0.370	0.360	0.365	0.365	54,000
2026-03-26	0.365	0.365	0.355	0.365	0.365	228,000
2026-03-25	0.400	0.400	0.375	0.380	0.380	856,000
2026-03-24	0.365	0.375	0.365	0.365	0.365	54,000
2026-03-23	0.365	0.370	0.360	0.360	0.360	46,000
2026-03-20	0.370	0.375	0.360	0.375	0.375	822,000
2026-03-19	0.385	0.385	0.375	0.375	0.375	661,000
2026-03-18	0.380	0.390	0.375	0.375	0.375	282,000
2026-03-17	0.375	0.390	0.375	0.390	0.390	734,000
2026-03-16	0.370	0.400	0.360	0.395	0.395	490,000
2026-03-13	0.395	0.415	0.395	0.395	0.395	970,000
2026-03-12	0.375	0.410	0.360	0.390	0.390	1,306,000
2026-03-11	0.375	0.375	0.355	0.375	0.375	623,000
2026-03-10	0.370	0.380	0.365	0.375	0.375	233,000
2026-03-09	0.375	0.425	0.375	0.375	0.375	3,999,000
2026-03-06	0.375	0.375	0.365	0.375	0.375	98,000
2026-03-05	0.370	0.370	0.360	0.370	0.370	409,000
2026-03-04	0.390	0.405	0.360	0.375	0.375	1,380,000
2026-03-03	0.415	0.455	0.390	0.390	0.390	4,062,000
2026-03-02	0.425	0.425	0.400	0.410	0.410	1,122,026
2026-02-27	0.420	0.420	0.400	0.410	0.410	375,000
2026-02-26	0.405	0.425	0.405	0.415	0.415	3,029,000
2026-02-25	0.410	0.410	0.395	0.405	0.405	142,000
2026-02-24	0.410	0.420	0.395	0.405	0.405	678,000
2026-02-23	0.400	0.415	0.390	0.395	0.395	346,000
2026-02-20	0.375	0.430	0.375	0.395	0.395	2,165,526
2026-02-16	0.350	0.350	0.350	0.350	0.350	0
2026-02-13	0.370	0.380	0.350	0.350	0.350	686,000
2026-02-12	0.345	0.360	0.340	0.360	0.360	169,000
2026-02-11	0.360	0.375	0.350	0.360	0.360	412,000
2026-02-10	0.380	0.380	0.360	0.365	0.365	286,000
2026-02-09	0.405	0.405	0.375	0.380	0.380	907,000
2026-02-06	0.390	0.400	0.380	0.380	0.380	985,000
2026-02-05	0.365	0.385	0.360	0.380	0.380	199,000
2026-02-04	0.380	0.385	0.365	0.365	0.365	307,000
2026-02-03	0.350	0.375	0.350	0.365	0.365	244,000
2026-02-02	0.360	0.365	0.335	0.335	0.335	641,000
2026-01-30	0.355	0.385	0.330	0.355	0.355	1,099,000
2026-01-29	0.365	0.365	0.350	0.355	0.355	36,000

← NewerPage 3 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.