China PengFei Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	1.090	1.090	1.090	1.090	0.906	50,000
2023-10-18	1.120	1.120	1.120	1.120	0.931	2,000
2023-10-17	1.100	1.120	1.100	1.120	0.931	724,000
2023-10-13	1.120	1.120	1.120	1.120	0.931	2,000
2023-10-12	1.140	1.140	1.130	1.130	0.940	40,000
2023-10-11	1.140	1.140	1.140	1.140	0.948	8,000
2023-10-10	1.150	1.150	1.140	1.150	0.956	144,000
2023-09-25	1.150	1.150	1.150	1.150	0.956	14,000
2023-09-21	1.150	1.150	1.150	1.150	0.956	20,000
2023-09-20	1.150	1.150	1.150	1.150	0.956	8,000
2023-09-12	1.130	1.130	1.130	1.130	0.940	4,000
2023-09-07	1.130	1.130	1.130	1.130	0.940	4,000
2023-09-04	1.120	1.230	1.120	1.120	0.931	4,000
2023-08-31	1.100	1.100	1.100	1.100	0.915	2,000
2023-08-23	1.100	1.100	1.100	1.100	0.915	4,000
2023-08-18	1.110	1.120	1.110	1.120	0.931	12,000
2023-08-16	1.150	1.150	1.150	1.150	0.956	14,000
2023-08-15	1.150	1.150	1.150	1.150	0.956	16,000
2023-08-11	1.130	1.130	1.130	1.130	0.940	2,000
2023-08-10	1.150	1.160	1.150	1.150	0.956	10,000
2023-07-27	1.320	1.320	1.320	1.320	1.098	2,000
2023-07-25	1.240	1.240	1.240	1.240	1.031	50,000
2023-07-21	1.240	1.240	1.240	1.240	1.031	132,000
2023-07-20	1.200	1.200	1.200	1.200	0.998	4,000
2023-07-18	1.100	1.100	1.100	1.100	0.915	42,000
2023-06-27	1.180	1.180	1.180	1.180	0.981	12,000
2023-06-23	1.240	1.250	1.240	1.250	0.969	158,000
2023-06-15	1.300	1.300	1.260	1.260	0.977	14,000
2023-06-14	1.340	1.350	1.340	1.340	1.039	616,000
2023-06-13	1.270	1.270	1.270	1.270	0.985	2,000
2023-06-12	1.270	1.300	1.210	1.270	0.985	96,000
2023-06-02	1.270	1.270	1.270	1.270	0.985	2,000
2023-06-01	1.270	1.270	1.270	1.270	0.985	2,000
2023-05-24	1.270	1.270	1.270	1.270	0.985	12,000
2023-05-23	1.340	1.340	1.300	1.310	1.016	32,000
2023-05-22	1.260	1.340	1.260	1.340	1.039	360,000
2023-05-19	1.190	1.260	1.190	1.250	0.969	36,000
2023-05-18	1.180	1.200	1.100	1.110	0.861	326,000
2023-05-17	1.200	1.200	1.100	1.100	0.853	118,000
2023-05-15	1.190	1.200	1.190	1.200	0.931	56,000
2023-05-12	1.110	1.110	1.110	1.110	0.861	22,000
2023-05-11	1.100	1.190	1.100	1.100	0.853	18,986,000
2023-05-10	1.100	1.100	1.090	1.090	0.845	14,000
2023-05-09	1.080	1.100	1.070	1.100	0.853	20,000
2023-05-05	1.140	1.200	1.140	1.200	0.931	50,000
2023-05-04	1.090	1.150	1.090	1.140	0.884	40,000
2023-05-02	1.100	1.100	1.010	1.010	0.783	62,000
2023-04-27	1.100	1.100	1.100	1.100	0.853	280,000
2023-04-24	1.100	1.100	1.100	1.100	0.853	262,000
2023-04-21	1.100	1.110	1.090	1.090	0.845	208,000
2023-04-14	1.190	1.190	1.180	1.180	0.915	12,000
2023-04-11	1.190	1.200	1.190	1.200	0.931	52,000
2023-04-06	1.170	1.190	1.170	1.190	0.923	130,000
2023-03-31	1.110	1.110	1.100	1.100	0.853	17,523,721
2023-03-29	1.130	1.140	1.080	1.100	0.853	20,000
2023-03-24	1.070	1.070	1.070	1.070	0.830	24,000
2023-03-22	1.070	1.080	1.070	1.080	0.838	2,000
2023-03-21	1.070	1.080	1.070	1.080	0.838	22,000
2023-03-16	1.100	1.100	1.100	1.100	0.853	42,000
2023-03-08	1.100	1.100	1.100	1.100	0.853	220,000

← NewerPage 7 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.