China PengFei Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.990	0.990	0.990	0.990	0.708	6,000
2022-03-15	0.990	0.990	0.990	0.990	0.708	8,000
2022-03-11	1.000	1.030	1.000	1.030	0.737	24,000
2022-03-10	1.000	1.000	1.000	1.000	0.715	4,000
2022-03-09	1.010	1.010	1.000	1.010	0.723	46,000
2022-03-08	1.010	1.020	1.010	1.010	0.723	160,000
2022-03-07	1.010	1.010	1.010	1.010	0.723	20,000
2022-03-04	1.020	1.030	1.020	1.030	0.737	84,000
2022-03-01	1.020	1.020	1.010	1.020	0.730	24,000
2022-02-28	1.010	1.020	1.010	1.020	0.730	10,000
2022-02-25	1.020	1.080	1.010	1.010	0.723	384,000
2022-02-24	1.010	1.010	0.990	0.990	0.708	142,000
2022-02-23	1.020	1.020	1.020	1.020	0.730	4,000
2022-02-22	1.020	1.020	1.000	1.010	0.723	92,300
2022-02-18	1.000	1.020	1.000	1.020	0.730	14,000
2022-02-17	1.020	1.020	1.020	1.020	0.730	70,000
2022-02-09	1.030	1.030	1.020	1.020	0.730	102,000
2022-02-08	1.020	1.020	1.020	1.020	0.730	48,000
2022-01-31	1.040	1.040	1.040	1.040	0.744	10,000
2022-01-27	1.010	1.010	1.010	1.010	0.723	48,000
2022-01-20	1.020	1.020	1.000	1.000	0.715	160,000
2022-01-19	1.010	1.010	1.000	1.010	0.723	166,000
2022-01-18	1.010	1.010	1.010	1.010	0.723	78,000
2022-01-17	1.000	1.010	1.000	1.010	0.723	10,000
2022-01-14	1.010	1.010	1.010	1.010	0.723	46,000
2022-01-13	1.010	1.010	1.010	1.010	0.723	34,000
2022-01-12	1.020	1.020	1.020	1.020	0.730	90,000
2022-01-11	1.020	1.020	1.020	1.020	0.730	68,000
2022-01-10	1.030	1.030	1.020	1.030	0.737	76,000
2022-01-07	0.990	1.030	0.990	1.030	0.737	72,000
2022-01-06	1.010	1.010	1.010	1.010	0.723	46,000
2022-01-05	1.000	1.010	1.000	1.010	0.723	6,000
2022-01-04	1.010	1.010	1.000	1.010	0.723	106,000
2021-12-30	1.010	1.010	1.010	1.010	0.723	42,000
2021-12-29	1.020	1.020	1.020	1.020	0.730	70,000
2021-12-28	1.020	1.040	1.000	1.020	0.730	236,000
2021-12-24	1.010	1.020	1.010	1.010	0.723	14,000
2021-12-23	1.010	1.010	1.010	1.010	0.723	6,000
2021-12-21	0.990	1.000	0.990	1.000	0.715	2,000
2021-12-20	0.990	1.000	0.980	1.000	0.715	220,000
2021-12-17	1.000	1.010	0.980	1.010	0.723	120,000
2021-12-16	1.000	1.000	1.000	1.000	0.715	2,000
2021-12-15	1.000	1.000	1.000	1.000	0.715	18,000
2021-12-09	1.000	1.010	1.000	1.010	0.723	10,000
2021-12-08	1.050	1.050	0.970	1.020	0.730	618,000
2021-12-07	1.060	1.060	1.060	1.060	0.758	36,000
2021-12-02	1.080	1.080	1.060	1.060	0.758	40,000
2021-11-30	1.090	1.090	1.080	1.080	0.773	62,000
2021-11-29	1.050	1.100	1.050	1.090	0.780	134,000
2021-11-23	1.030	1.080	1.030	1.070	0.765	294,000
2021-11-19	1.060	1.060	1.060	1.060	0.758	30,000
2021-11-18	1.060	1.060	1.060	1.060	0.758	62,000
2021-11-17	1.060	1.060	1.060	1.060	0.758	40,000
2021-11-16	1.040	1.050	1.040	1.050	0.751	30,000
2021-11-15	1.040	1.050	1.040	1.050	0.751	32,000
2021-11-12	1.010	1.030	1.010	1.030	0.737	20,000
2021-11-11	1.030	1.030	1.030	1.030	0.737	30,000
2021-11-04	1.030	1.030	1.030	1.030	0.737	2,000
2021-11-03	1.050	1.050	1.050	1.050	0.751	24,000
2021-11-02	1.030	1.030	1.010	1.010	0.723	50,000

← NewerPage 10 of 11 · 605 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.