China PengFei Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-27	1.010	1.010	1.010	1.010	0.957	8,000
2025-06-25	1.010	1.090	1.010	1.040	0.985	26,000
2025-06-24	1.040	1.040	1.040	1.040	0.944	2,000
2025-06-23	1.040	1.040	1.040	1.040	0.944	10,000
2025-06-20	1.080	1.090	1.030	1.080	0.980	2,000
2025-06-11	1.090	1.090	1.090	1.090	0.989	4,000
2025-06-04	1.040	1.130	1.040	1.090	0.989	30,000
2025-06-02	1.030	1.030	0.950	1.020	0.925	24,000
2025-05-29	1.170	1.170	1.020	1.040	0.944	20,000
2025-05-27	1.190	1.190	1.170	1.170	1.062	20,000
2025-05-23	1.030	1.080	1.010	1.080	0.980	26,000
2025-05-21	1.100	1.100	1.090	1.090	0.989	8,000
2025-05-20	1.090	1.090	1.080	1.090	0.989	38,000
2025-05-16	1.080	1.080	1.080	1.080	0.980	4,000
2025-05-15	1.060	1.070	1.060	1.070	0.971	2,000
2025-05-09	1.060	1.070	1.060	1.070	0.971	18,000
2025-04-28	1.070	1.200	1.060	1.060	0.962	130,000
2025-04-25	1.000	1.060	1.000	1.060	0.962	28,000
2025-04-23	1.060	1.060	1.060	1.060	0.962	26,000
2025-04-22	1.050	1.050	1.050	1.050	0.953	28,000
2025-04-17	1.010	1.010	0.920	1.000	0.907	34,000
2025-04-15	1.040	1.040	1.040	1.040	0.944	2,000
2025-04-14	1.040	1.050	1.030	1.030	0.935	158,000
2025-04-08	0.990	1.040	0.990	1.040	0.944	80,000
2025-04-07	0.980	1.040	0.940	0.990	0.898	220,000
2025-04-03	1.030	1.070	1.030	1.050	0.953	32,000
2025-04-01	0.980	1.020	0.980	1.020	0.925	128,000
2025-03-31	1.000	1.020	0.970	1.020	0.925	124,000
2025-03-27	1.050	1.050	1.040	1.040	0.944	20,000
2025-03-26	1.030	1.060	1.030	1.050	0.953	44,000
2025-03-24	1.030	1.030	0.990	0.990	0.898	28,000
2025-03-18	1.080	1.080	1.080	1.080	0.980	14,000
2025-03-17	1.080	1.080	1.080	1.080	0.980	30,000
2025-03-14	1.030	1.080	1.030	1.080	0.980	34,000
2025-03-12	1.080	1.080	1.080	1.080	0.980	28,000
2025-03-10	1.020	1.020	1.000	1.000	0.907	28,000
2025-03-04	1.020	1.090	1.020	1.090	0.989	28,000
2025-03-03	1.020	1.020	1.020	1.020	0.925	26,000
2025-02-28	1.050	1.140	1.050	1.110	1.007	44,000
2025-02-25	1.010	1.010	1.010	1.010	0.916	2,000
2025-02-24	1.000	1.010	1.000	1.010	0.916	6,000
2025-02-20	0.980	1.090	0.960	1.090	0.989	16,000
2025-02-14	1.010	1.010	1.010	1.010	0.916	6,000
2025-02-10	1.100	1.100	0.960	1.010	0.916	8,000
2025-02-07	1.110	1.140	1.060	1.100	0.998	68,000
2025-02-03	1.150	1.150	1.150	1.150	1.043	2,000
2025-01-27	1.150	1.150	1.150	1.150	1.043	2,000
2024-12-27	1.110	1.110	1.110	1.110	1.007	2,000
2024-12-20	1.060	1.060	1.060	1.060	0.962	2,000
2024-12-19	1.160	1.160	1.160	1.160	1.053	66,000
2024-12-18	1.160	1.160	1.150	1.150	1.043	2,000
2024-12-12	1.130	1.130	1.110	1.110	1.007	4,000
2024-11-28	0.950	1.040	0.950	1.040	0.944	18,000
2024-11-27	1.010	1.050	1.010	1.050	0.953	10,000
2024-11-25	1.180	1.180	1.170	1.170	1.062	26,000
2024-11-21	1.020	1.020	1.020	1.020	0.925	10,000
2024-11-20	1.030	1.030	1.030	1.030	0.935	1,136,000
2024-11-12	1.100	1.110	1.100	1.110	1.007	4,658,273
2024-11-11	1.040	1.050	1.040	1.050	0.953	10,000
2024-10-24	1.020	1.020	1.020	1.020	0.925	6,000

← NewerPage 5 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.