Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

China PengFei Group Limited (3348.HK)

Compare
1.010
-0.080
(-7.34%)
At close: 11:39:56 AM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20251.0001.0101.0001.0101.0106,000
Feb 21, 20251.0901.0901.0901.0901.090-
Feb 20, 20250.9801.0900.9601.0901.09016,000
Feb 19, 20251.0001.0001.0001.0001.000-
Feb 18, 20251.0001.0001.0001.0001.000-
Feb 17, 20251.0001.0001.0001.0001.000-
Feb 14, 20251.0101.0101.0101.0101.0106,000
Feb 13, 20251.0101.0101.0101.0101.010-
Feb 12, 20251.0101.0101.0101.0101.010-
Feb 11, 20251.0101.0101.0101.0101.010-
Feb 10, 20251.1001.1000.9601.0101.0108,000
Feb 7, 20251.1101.1401.0601.1001.10068,000
Feb 6, 20251.1401.1401.1401.1401.140-
Feb 5, 20251.1501.1501.1501.1501.150-
Feb 4, 20251.1501.1501.1501.1501.150-
Feb 3, 20251.1501.1501.1501.1501.150-
Jan 28, 20251.1501.1501.1501.1501.150-
Jan 27, 20251.1501.1501.1501.1501.150-
Jan 24, 20251.1101.1101.1101.1101.110-
Jan 23, 20251.1101.1101.1101.1101.110-
Jan 22, 20251.1101.1101.1101.1101.110-
Jan 21, 20251.1101.1101.1101.1101.110-
Jan 20, 20251.1101.1101.1101.1101.110-
Jan 17, 20251.1101.1101.1101.1101.110-
Jan 16, 20251.1101.1101.1101.1101.110-
Jan 15, 20251.1101.1101.1101.1101.110-
Jan 14, 20251.1101.1101.1101.1101.110-
Jan 13, 20251.1101.1101.1101.1101.110-
Jan 10, 20251.1101.1101.1101.1101.110-
Jan 9, 20251.1101.1101.1101.1101.110-
Jan 8, 20251.1101.1101.1101.1101.110-
Jan 7, 20251.1101.1101.1101.1101.110-
Jan 6, 20251.1101.1101.1101.1101.110-
Jan 3, 20251.1101.1101.1101.1101.110-
Jan 2, 20251.1101.1101.1101.1101.110-
Dec 31, 20241.1101.1101.1101.1101.110-
Dec 30, 20241.1101.1101.1101.1101.110-
Dec 27, 20241.1101.1101.1101.1101.1102,000
Dec 24, 20241.0601.0601.0601.0601.060-
Dec 23, 20241.0601.0601.0601.0601.060-
Dec 20, 20241.0601.0601.0601.0601.0602,000
Dec 19, 20241.1601.1601.1601.1601.16066,000
Dec 18, 20241.1601.1601.1601.1501.1502,000
Dec 17, 20241.1501.1501.1501.1501.150-
Dec 16, 20241.1501.1501.1501.1501.150-
Dec 13, 20241.1101.1101.1101.1101.110-
Dec 12, 20241.1301.1301.1101.1101.1104,000
Dec 11, 20241.0401.0401.0401.0401.040-
Dec 10, 20241.0401.0401.0401.0401.040-
Dec 9, 20241.0401.0401.0401.0401.040-
Dec 6, 20241.0401.0401.0401.0401.040-
Dec 5, 20241.0401.0401.0401.0401.040-
Dec 4, 20241.0401.0401.0401.0401.040-
Dec 3, 20241.0401.0401.0401.0401.040-
Dec 2, 20241.0401.0401.0401.0401.040-
Nov 29, 20241.0401.0401.0401.0401.040-
Nov 28, 20241.0401.0401.0401.0401.040-
Nov 27, 20241.0501.0501.0501.0501.050-
Nov 26, 20241.1701.1701.1701.1701.170-
Nov 25, 20241.1801.1801.1701.1701.17026,000
Nov 22, 20241.0201.0201.0201.0201.020-
Nov 21, 20241.0201.0201.0201.0201.02010,000
Nov 20, 20241.0301.0301.0301.0301.030-
Nov 19, 20241.1001.1001.1001.1001.100-
Nov 18, 20241.1101.1101.1101.1101.110-
Nov 15, 20241.1101.1101.1101.1101.110-
Nov 14, 20241.1101.1101.1101.1101.110-
Nov 13, 20241.1101.1101.1101.1101.110-
Nov 12, 20241.1001.1101.1001.1101.1104,658,273
Nov 11, 20241.0401.0401.0401.0501.05010,000
Nov 8, 20241.0401.0401.0401.0401.040-
Nov 7, 20241.0301.0301.0301.0301.030-
Nov 6, 20241.0201.0201.0201.0201.020-
Nov 5, 20241.0201.0201.0201.0201.020-
Nov 4, 20241.0201.0201.0201.0201.020-
Nov 1, 20241.0201.0201.0201.0201.020-
Oct 31, 20241.0201.0201.0201.0201.020-
Oct 30, 20241.0201.0201.0201.0201.020-
Oct 29, 20241.0201.0201.0201.0201.020-
Oct 28, 20241.0201.0201.0201.0201.020-
Oct 25, 20241.0201.0201.0201.0201.020-
Oct 24, 20241.0201.0201.0201.0201.0206,000
Oct 23, 20241.0101.0101.0101.0101.010-
Oct 22, 20241.0101.0101.0101.0101.010-
Oct 21, 20241.0101.0101.0101.0101.010-
Oct 18, 20241.0101.0101.0101.0101.010-
Oct 17, 20241.0101.0101.0101.0101.010-
Oct 16, 20241.0101.0101.0101.0101.010-
Oct 15, 20241.0101.0101.0101.0101.010-
Oct 14, 20241.0001.0001.0001.0001.0004,000
Oct 10, 20240.9500.9500.9501.0001.0002,000
Oct 9, 20241.0001.0001.0001.0001.000-
Oct 8, 20241.0101.0101.0101.0101.010-
Oct 7, 20240.8901.0100.8801.0101.01030,000
Oct 4, 20241.0001.0001.0001.0001.000-
Oct 3, 20241.0001.0001.0001.0001.000-
Oct 2, 20241.0001.0001.0001.0001.000-
Sep 30, 20241.0501.0501.0501.0501.050-
Sep 27, 20241.0501.0501.0501.0501.05020,000
Sep 26, 20241.0001.0001.0001.0001.000-
Sep 25, 20241.0001.0001.0001.0001.000-
Sep 24, 20241.0001.0001.0001.0001.000-
Sep 23, 20241.0001.0001.0001.0001.000-
Sep 20, 20241.0001.0001.0001.0001.000-
Sep 19, 20241.0001.0001.0001.0001.000-
Sep 17, 20241.0001.0001.0001.0001.000-
Sep 16, 20241.0001.0001.0001.0001.000-
Sep 13, 20241.0001.0001.0001.0001.000-
Sep 12, 20241.0001.0001.0001.0001.000-
Sep 11, 20241.0001.0001.0001.0001.000-
Sep 10, 20241.0001.0001.0001.0001.000-
Sep 9, 20241.0001.0001.0001.0001.000-
Sep 5, 20241.0001.0001.0001.0001.000-
Sep 4, 20241.0001.0001.0001.0001.000-
Sep 3, 20241.0001.0001.0001.0001.000-
Sep 2, 20241.0001.0001.0001.0001.000-
Aug 30, 20241.0001.0001.0001.0001.000-
Aug 29, 20241.0001.0001.0001.0001.000-
Aug 28, 20241.0001.0001.0001.0001.000-
Aug 27, 20241.0001.0001.0001.0001.000-
Aug 26, 20240.9900.9900.9900.9900.990-
Aug 23, 20240.9900.9900.9900.9900.990-
Aug 22, 20240.9900.9900.9900.9900.990-
Aug 21, 20240.9900.9900.9900.9900.990-
Aug 20, 20240.9900.9900.9900.9900.990-
Aug 19, 20240.9900.9900.9900.9900.990-
Aug 16, 20240.9900.9900.9900.9900.990-
Aug 15, 20240.9900.9900.9900.9900.990-
Aug 14, 20240.9900.9900.9900.9900.990-
Aug 13, 20240.9300.9300.9000.9000.900124,000
Aug 12, 20240.9800.9800.9800.9800.980-
Aug 9, 20240.9800.9800.9800.9800.980-
Aug 8, 20241.0001.0001.0001.0001.000-
Aug 7, 20241.0301.0301.0301.0301.030-
Aug 6, 20241.0301.0301.0301.0301.030-
Aug 5, 20241.0701.0700.9001.0301.030114,000
Aug 2, 20241.0801.0801.0801.0801.080-
Aug 1, 20241.0801.0801.0801.0801.080-
Jul 31, 20241.0801.0801.0801.0801.080-
Jul 30, 20241.0801.0801.0801.0801.080-
Jul 29, 20241.0801.0801.0801.0801.080-
Jul 26, 20241.0801.0801.0801.0801.080-
Jul 25, 20241.0801.0801.0801.0801.080-
Jul 24, 20241.0901.0901.0901.0901.090-
Jul 23, 20241.0901.0901.0901.0901.090-
Jul 22, 20241.0901.0901.0901.0901.090-
Jul 19, 20241.0801.0801.0801.0801.080-
Jul 18, 20241.0801.0801.0801.0801.080-
Jul 17, 20241.0601.0701.0501.0501.05030,000
Jul 16, 20241.2201.2201.2201.2201.220-
Jul 15, 20241.2201.2201.2201.2201.220-
Jul 12, 20241.0801.2201.0801.2201.2204,000
Jul 11, 20241.2401.2401.2401.2401.240-
Jul 10, 20241.2401.2401.2401.2401.240-
Jul 9, 20241.2401.2401.2401.2401.240-
Jul 8, 20241.1301.1301.1301.1301.130-
Jul 5, 20241.1301.1301.1301.1301.130-
Jul 4, 20241.1301.1301.1301.1301.130-
Jul 3, 20241.1101.1301.1301.1301.13012,000
Jul 2, 20241.1301.1301.1301.1301.130-
Jun 28, 20241.1301.1301.1301.1301.130-
Jun 27, 20241.1301.1301.1301.1301.130-
Jun 26, 20241.1301.1301.1301.1301.130-
Jun 25, 2024 0.095 Dividend
Jun 25, 20241.1301.1301.1301.1301.13018,000
Jun 24, 20241.2801.2801.2801.2801.186-
Jun 21, 20241.2801.2801.2801.2801.186-
Jun 20, 20241.2801.2801.2801.2801.186-
Jun 19, 20241.2901.2901.2901.2901.195-
Jun 18, 20241.3001.3001.3001.3001.204-
Jun 17, 20241.3001.3001.3001.3001.204-
Jun 14, 20241.3501.3501.3501.3501.250-
Jun 13, 20241.2801.3501.2801.3501.25066,000
Jun 12, 20241.2201.2601.2201.2601.16748,000
Jun 11, 20241.2201.2201.2201.2201.13010,000
Jun 7, 20241.2101.2101.2101.2101.121-
Jun 6, 20241.2101.2101.2101.2101.121-
Jun 5, 20241.1501.1601.1401.1601.074120,000
Jun 4, 20241.1501.1501.1501.1501.065-
Jun 3, 20241.1601.1601.1601.1601.074-
May 31, 20241.1601.1601.1601.1601.074-
May 30, 20241.1601.1601.1601.1601.074-
May 29, 20241.1701.1701.1701.1601.0742,000
May 28, 20241.1701.1701.1701.1701.084-
May 27, 20241.1701.1701.1701.1701.084-
May 24, 20241.1701.1701.1701.1701.084-
May 23, 20241.1801.1801.1801.1801.093-
May 22, 20241.1801.1801.1801.1801.093-
May 21, 20241.2401.2401.2401.2101.1212,000
May 20, 20241.1001.1001.1001.1001.019-
May 17, 20241.0901.0901.0901.0901.010-
May 16, 20241.0901.0901.0901.0901.010-
May 14, 20241.0901.0901.0901.0901.010-
May 13, 20241.0801.0801.0801.0801.000-
May 10, 20241.0701.0701.0701.0801.0002,000
May 9, 20241.0701.0701.0701.0700.9918,000
May 8, 20241.0701.0701.0701.0700.991-
May 7, 20241.0701.0701.0701.0700.991-
May 6, 20241.0601.0601.0601.0600.982-
May 3, 20241.0601.0601.0601.0600.982-
May 2, 20241.0601.0601.0601.0600.982-
Apr 30, 20241.0601.0601.0601.0600.982-
Apr 29, 20241.0601.0601.0601.0600.982-
Apr 26, 20241.0501.0501.0501.0500.972-
Apr 25, 20241.0501.0501.0501.0500.972-
Apr 24, 20241.0501.0501.0501.0500.972-
Apr 23, 20241.0501.0501.0501.0500.972-
Apr 22, 20241.0501.0501.0501.0500.972-
Apr 19, 20241.0501.0501.0501.0500.972-
Apr 18, 20240.9901.0000.9901.0500.97216,000
Apr 17, 20240.9301.0000.9301.0000.92616,000
Apr 16, 20241.0501.0501.0501.0500.972-
Apr 15, 20241.0501.0501.0501.0500.972-
Apr 12, 20241.0501.0501.0501.0500.972-
Apr 11, 20241.0501.0501.0501.0500.9728,000
Apr 10, 20241.0001.0600.9601.0600.98214,000
Apr 9, 20241.1501.1500.9501.0600.98220,000
Apr 8, 20241.1501.1501.1501.1501.065-
Apr 5, 20241.1501.1501.1501.1501.065-
Apr 3, 20241.1501.1501.1501.1501.065-
Apr 2, 20241.1501.1501.1501.1501.065-
Mar 28, 20241.1501.1501.1501.1501.065-
Mar 27, 20241.1501.1501.1501.1501.065-
Mar 26, 20241.1501.1501.1501.1501.065-
Mar 25, 20241.1501.1501.1501.1501.065-
Mar 22, 20241.1501.1501.1501.1501.065-
Mar 21, 20241.1501.1501.1501.1501.065-
Mar 20, 20241.1501.1501.1501.1501.065-
Mar 19, 20241.1501.1501.1501.1501.065-
Mar 18, 20241.1501.1501.1501.1501.065-
Mar 15, 20241.1501.1501.1501.1501.065-
Mar 14, 20241.1501.1501.1501.1501.065-
Mar 13, 20241.1501.1501.1501.1501.065-
Mar 12, 20241.1501.1501.1501.1501.065-
Mar 11, 20241.1501.1501.1501.1501.065-
Mar 8, 20241.1501.1501.1501.1501.065-
Mar 7, 20241.1501.1501.1501.1501.065-
Mar 6, 20241.1501.1501.1501.1501.065-
Mar 5, 20241.1501.1501.1501.1501.065-
Mar 4, 20241.1501.1501.1501.1501.065-
Mar 1, 20241.1501.1501.1501.1501.065-
Feb 29, 20241.1501.1501.1501.1501.065-
Feb 28, 20241.1501.1501.1501.1501.065-
Feb 27, 20241.1501.1501.1501.1501.065-
Feb 26, 20241.1501.1501.1501.1501.065-