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
2025-10-31	0.335	0.335	0.300	0.305	0.305	4,145,000
2025-10-30	0.360	0.365	0.330	0.340	0.340	513,000
2025-10-28	0.360	0.365	0.360	0.360	0.360	132,000
2025-10-27	0.380	0.380	0.355	0.370	0.370	235,000
2025-10-24	0.375	0.375	0.340	0.370	0.370	488,000
2025-10-23	0.370	0.370	0.370	0.370	0.370	0
2025-10-22	0.370	0.370	0.370	0.370	0.370	0
2025-10-21	0.360	0.370	0.360	0.370	0.370	50,000
2025-10-20	0.350	0.370	0.335	0.360	0.360	1,512,000
2025-10-17	0.390	0.390	0.360	0.360	0.360	1,706,000
2025-10-16	0.410	0.425	0.370	0.390	0.390	304,000
2025-10-15	0.420	0.435	0.405	0.410	0.410	270,000
2025-10-14	0.420	0.425	0.410	0.420	0.420	320,000
2025-10-13	0.420	0.420	0.410	0.420	0.420	183,000
2025-10-10	0.425	0.425	0.420	0.420	0.420	177,000
2025-10-09	0.455	0.455	0.425	0.430	0.430	611,000
2025-10-08	0.435	0.455	0.435	0.445	0.445	899,000
2025-10-06	0.440	0.440	0.435	0.440	0.440	462,000
2025-10-03	0.445	0.445	0.430	0.430	0.430	483,000
2025-10-02	0.430	0.440	0.420	0.440	0.440	696,000
2025-09-30	0.425	0.440	0.425	0.430	0.430	74,000
2025-09-29	0.420	0.425	0.415	0.425	0.425	307,000
2025-09-26	0.425	0.440	0.425	0.440	0.440	102,000
2025-09-25	0.425	0.445	0.425	0.430	0.430	426,000
2025-09-24	0.420	0.425	0.420	0.425	0.425	107,000
2025-09-23	0.445	0.445	0.430	0.430	0.430	219,000
2025-09-22	0.420	0.445	0.420	0.445	0.445	185,000
2025-09-19	0.410	0.440	0.410	0.425	0.425	777,000
2025-09-18	0.430	0.445	0.400	0.435	0.435	1,589,000
2025-09-17	0.450	0.450	0.435	0.440	0.440	215,000
2025-09-16	0.485	0.485	0.435	0.450	0.450	2,170,000
2025-09-15	0.425	0.490	0.420	0.475	0.475	2,420,000
2025-09-12	0.440	0.460	0.410	0.415	0.415	3,051,000
2025-09-11	0.445	0.480	0.400	0.440	0.440	1,803,969
2025-09-10	0.475	0.480	0.440	0.450	0.450	2,055,000
2025-09-09	0.530	0.530	0.445	0.460	0.460	4,069,000
2025-09-08	0.495	0.580	0.480	0.500	0.500	12,561,600
2025-09-05	0.425	0.550	0.420	0.490	0.490	11,756,000
2025-09-04	0.395	0.425	0.395	0.425	0.425	458,000
2025-09-03	0.390	0.410	0.390	0.400	0.400	464,000
2025-09-02	0.385	0.395	0.385	0.395	0.395	692,000
2025-09-01	0.410	0.410	0.385	0.390	0.390	1,357,000
2025-08-29	0.415	0.425	0.410	0.410	0.410	673,000
2025-08-28	0.430	0.430	0.400	0.405	0.405	388,000
2025-08-27	0.400	0.425	0.400	0.425	0.425	1,336,000
2025-08-26	0.405	0.425	0.405	0.405	0.405	759,000
2025-08-25	0.400	0.420	0.390	0.395	0.395	2,766,000
2025-08-22	0.390	0.410	0.390	0.400	0.400	1,051,000
2025-08-21	0.395	0.395	0.380	0.385	0.385	481,000
2025-08-20	0.400	0.400	0.380	0.395	0.395	691,000
2025-08-19	0.405	0.405	0.380	0.385	0.385	393,000
2025-08-18	0.395	0.395	0.380	0.395	0.395	706,000
2025-08-15	0.395	0.400	0.380	0.395	0.395	372,000
2025-08-14	0.400	0.420	0.385	0.395	0.395	2,426,000
2025-08-13	0.375	0.405	0.365	0.400	0.400	2,231,000
2025-08-12	0.365	0.395	0.360	0.375	0.375	1,161,000
2025-08-11	0.390	0.390	0.360	0.370	0.370	1,213,000
2025-08-08	0.375	0.375	0.365	0.375	0.375	359,000
2025-08-07	0.395	0.395	0.350	0.375	0.375	1,021,000
2025-08-06	0.400	0.410	0.370	0.370	0.370	2,367,000

← NewerPage 5 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.