Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,453.20 +521.11 (+0.86%) CMC Crypto 200
1,276.52 -7.31 (-0.57%)
China PengFei Group Limited (3348.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:23PM HKT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| 27 Jun 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| 26 Jun 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| 25 Jun 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 18,000 |
| 25 Jun 2024 | 0.0945 Dividend | |||||
| 24 Jun 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.186 | - |
| 21 Jun 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.186 | - |
| 20 Jun 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.186 | - |
| 19 Jun 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.195 | - |
| 18 Jun 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.204 | - |
| 17 Jun 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.204 | - |
| 14 Jun 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.250 | - |
| 13 Jun 2024 | 1.280 | 1.350 | 1.280 | 1.350 | 1.250 | 66,000 |
| 12 Jun 2024 | 1.220 | 1.260 | 1.220 | 1.260 | 1.167 | 48,000 |
| 11 Jun 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1.130 | 10,000 |
| 07 Jun 2024 | 1.210 | 1.210 | 1.210 | 1.210 | 1.121 | - |
| 06 Jun 2024 | 1.210 | 1.210 | 1.210 | 1.210 | 1.121 | - |
| 05 Jun 2024 | 1.150 | 1.160 | 1.140 | 1.160 | 1.074 | 120,000 |
| 04 Jun 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 03 Jun 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.074 | - |
| 31 May 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.074 | - |
| 30 May 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.074 | - |
| 29 May 2024 | 1.170 | 1.170 | 1.170 | 1.160 | 1.074 | 2,000 |
| 28 May 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.084 | - |
| 27 May 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.084 | - |
| 24 May 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.084 | - |
| 23 May 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.093 | - |
| 22 May 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.093 | - |
| 21 May 2024 | 1.240 | 1.240 | 1.240 | 1.210 | 1.121 | 2,000 |
| 20 May 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.019 | - |
| 17 May 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.010 | - |
| 16 May 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.010 | - |
| 14 May 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.010 | - |
| 13 May 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.000 | - |
| 10 May 2024 | 1.070 | 1.070 | 1.070 | 1.080 | 1.000 | 2,000 |
| 09 May 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 0.991 | 8,000 |
| 08 May 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 0.991 | - |
| 07 May 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 0.991 | - |
| 06 May 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 0.982 | - |
| 03 May 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 0.982 | - |
| 02 May 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 0.982 | - |
| 30 Apr 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 0.982 | - |
| 29 Apr 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 0.982 | - |
| 26 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 0.972 | - |
| 25 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 0.972 | - |
| 24 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 0.972 | - |
| 23 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 0.972 | - |
| 22 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 0.972 | - |
| 19 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 0.972 | - |
| 18 Apr 2024 | 0.990 | 1.000 | 0.990 | 1.050 | 0.972 | 16,000 |
| 17 Apr 2024 | 0.930 | 1.000 | 0.930 | 1.000 | 0.926 | 16,000 |
| 16 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 0.972 | - |
| 15 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 0.972 | - |
| 12 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 0.972 | - |
| 11 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 0.972 | 8,000 |
| 10 Apr 2024 | 1.000 | 1.060 | 0.960 | 1.060 | 0.982 | 14,000 |
| 09 Apr 2024 | 1.150 | 1.150 | 0.950 | 1.060 | 0.982 | 20,000 |
| 08 Apr 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 05 Apr 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 03 Apr 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 02 Apr 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 28 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 27 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 26 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 25 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 22 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 21 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 20 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 19 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 18 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 15 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 14 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 13 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 12 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 11 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 08 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 07 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 06 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 05 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 04 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 01 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 29 Feb 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 28 Feb 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 27 Feb 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 26 Feb 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 23 Feb 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 22 Feb 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 21 Feb 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 20 Feb 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 19 Feb 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 16 Feb 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 15 Feb 2024 | 1.100 | 1.150 | 1.100 | 1.150 | 1.065 | 38,000 |
| 14 Feb 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.019 | - |
| 09 Feb 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.019 | - |
| 08 Feb 2024 | 1.020 | 1.100 | 1.020 | 1.100 | 1.019 | 20,000 |
| 07 Feb 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.861 | - |
| 06 Feb 2024 | 1.100 | 1.100 | 0.930 | 0.930 | 0.861 | 80,000 |
| 05 Feb 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.047 | 6,000 |
| 02 Feb 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| 01 Feb 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.065 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.