China PengFei Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	1.010	1.010	1.010	1.010	0.916	2,000
2024-10-16	1.010	1.010	1.010	1.010	0.916	20,000
2024-10-14	1.000	1.000	1.000	1.000	0.907	4,000
2024-10-10	0.950	1.000	0.950	1.000	0.907	2,000
2024-10-07	0.890	1.010	0.880	1.010	0.916	30,000
2024-10-02	1.000	1.000	1.000	1.000	0.907	12,000
2024-09-27	1.050	1.050	1.050	1.050	0.953	20,000
2024-08-14	0.960	0.990	0.960	0.990	0.898	8,000
2024-08-13	0.930	0.930	0.900	0.900	0.817	124,000
2024-08-05	1.070	1.070	0.900	1.030	0.935	114,000
2024-07-25	1.080	1.080	1.080	1.080	0.980	30,000
2024-07-17	1.060	1.070	1.050	1.050	0.953	30,000
2024-07-12	1.080	1.220	1.080	1.220	1.107	4,000
2024-07-09	1.240	1.240	1.240	1.240	1.125	2,000
2024-07-03	1.130	1.240	0.990	1.130	1.025	12,000
2024-06-25	1.130	1.130	1.130	1.130	1.025	18,000
2024-06-13	1.280	1.350	1.280	1.350	1.122	66,000
2024-06-12	1.220	1.260	1.220	1.260	1.048	48,000
2024-06-11	1.220	1.220	1.220	1.220	1.014	10,000
2024-06-06	1.210	1.210	1.210	1.210	1.006	26,000
2024-06-05	1.150	1.160	1.140	1.160	0.964	120,000
2024-05-29	1.170	1.170	1.160	1.160	0.964	2,000
2024-05-22	1.210	1.210	1.180	1.180	0.981	4,000
2024-05-21	1.240	1.240	1.210	1.210	1.006	2,000
2024-05-10	1.070	1.080	1.070	1.080	0.898	2,000
2024-05-09	1.070	1.070	1.070	1.070	0.890	8,000
2024-05-07	1.060	1.070	1.060	1.070	0.890	116,000
2024-04-18	0.990	1.050	0.990	1.050	0.873	16,000
2024-04-17	0.930	1.000	0.930	1.000	0.831	16,000
2024-04-11	1.050	1.050	1.050	1.050	0.873	8,000
2024-04-10	0.960	1.060	0.960	1.060	0.881	14,000
2024-04-09	1.150	1.150	0.950	1.060	0.881	20,000
2024-03-05	1.150	1.150	1.150	1.150	0.956	22,000
2024-03-04	1.150	1.150	1.000	1.150	0.956	8,000
2024-02-26	1.150	1.150	1.150	1.150	0.956	26,000
2024-02-15	1.100	1.150	1.100	1.150	0.956	38,000
2024-02-08	1.020	1.100	1.020	1.100	0.915	20,000
2024-02-06	1.100	1.100	0.930	0.930	0.773	80,000
2024-02-05	1.130	1.130	1.130	1.130	0.940	6,000
2024-01-31	1.150	1.150	1.150	1.150	0.956	20,000
2024-01-18	1.140	1.150	1.140	1.150	0.956	14,000
2024-01-15	1.100	1.140	1.100	1.100	0.915	2,000
2024-01-03	1.090	1.100	1.090	1.100	0.915	12,000
2023-12-27	1.030	1.030	1.030	1.030	0.856	8,000
2023-12-13	1.020	1.020	1.020	1.020	0.848	4,000
2023-12-05	1.100	1.160	1.100	1.160	0.964	14,000
2023-12-04	1.010	1.100	0.970	0.970	0.807	24,000
2023-12-01	1.080	1.080	0.960	0.960	0.798	56,000
2023-11-28	1.130	1.130	1.130	1.130	0.940	2,000
2023-11-24	1.130	1.130	1.130	1.130	0.940	92,000
2023-11-16	1.120	1.130	1.120	1.130	0.940	4,000
2023-11-10	1.100	1.130	1.100	1.130	0.940	10,000
2023-11-09	1.080	1.100	1.080	1.100	0.915	6,000
2023-11-08	1.090	1.090	1.090	1.090	0.906	2,000
2023-11-07	1.130	1.130	1.130	1.130	0.940	4,000
2023-11-03	1.130	1.130	1.130	1.130	0.940	150,000
2023-11-02	1.090	1.130	1.090	1.130	0.940	212,000
2023-10-27	1.100	1.100	1.100	1.100	0.915	10,000
2023-10-26	1.100	1.100	1.100	1.100	0.915	718,000
2023-10-24	1.090	1.090	1.090	1.090	0.906	10,000

← NewerPage 6 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.