Skip to main content
Chu Kong Petroleum and Natural Gas Steel Pipe Holdings Limited (HKG:1938)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.380
+0.005 (1.33%)
Mar 10, 2026, 11:16 AM HKT

HKG:1938 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.370.380.370.38-1.33%186,000
Mar 9, 20260.380.430.380.380.38-3,999,000
Mar 6, 20260.380.380.370.380.381.35%98,000
Mar 5, 20260.370.370.360.370.37-1.33%409,000
Mar 4, 20260.390.410.360.380.38-3.85%1,380,000
Mar 3, 20260.420.460.390.390.39-4.88%4,062,000
Mar 2, 20260.430.430.400.410.41-1,122,026
Feb 27, 20260.420.420.400.410.41-1.20%375,000
Feb 26, 20260.410.430.410.420.422.47%3,029,000
Feb 25, 20260.410.410.400.410.41-142,000
Feb 24, 20260.410.420.400.410.412.53%678,000
Feb 23, 20260.400.420.390.400.40-346,000
Feb 20, 20260.380.430.380.400.4012.86%2,165,526
Feb 16, 20260.350.350.350.350.35--
Feb 13, 20260.370.380.350.350.35-2.78%686,000
Feb 12, 20260.350.360.340.360.36-169,000
Feb 11, 20260.360.380.350.360.36-1.37%412,000
Feb 10, 20260.380.380.360.370.37-3.95%286,000
Feb 9, 20260.410.410.380.380.38-907,000
Feb 6, 20260.390.400.380.380.38-985,000
Feb 5, 20260.370.390.360.380.384.11%199,000
Feb 4, 20260.380.390.370.370.37-307,000
Feb 3, 20260.350.380.350.370.378.96%244,000
Feb 2, 20260.360.370.340.340.34-5.63%641,000
Jan 30, 20260.360.390.330.360.36-1,099,000
Jan 29, 20260.370.370.350.360.36-2.74%36,000
Jan 28, 20260.350.370.350.370.371.39%304,000
Jan 27, 20260.340.360.340.360.365.88%273,000
Jan 26, 20260.350.350.340.340.34-1.45%86,000
Jan 23, 20260.360.360.340.350.35-4.17%346,000
Jan 22, 20260.370.370.360.360.361.41%84,000
Jan 21, 20260.360.360.340.360.36-1.39%412,000
Jan 20, 20260.360.380.360.360.36-513,000
Jan 19, 20260.340.440.330.360.3610.77%2,909,000
Jan 16, 20260.280.330.280.330.3320.37%1,044,000
Jan 15, 20260.270.270.270.270.271.89%59,000
Jan 14, 20260.280.280.270.270.27-3.64%345,000
Jan 13, 20260.260.300.260.280.283.77%252,000
Jan 12, 20260.260.270.260.270.27-280,000
Jan 9, 20260.270.270.260.270.27-1.85%129,000
Jan 8, 20260.270.270.260.270.27-243,000
Jan 7, 20260.270.270.270.270.27-75,000
Jan 6, 20260.280.280.260.270.27-72,000
Jan 5, 20260.280.280.270.270.27-3.57%295,000
Jan 2, 20260.290.300.280.280.28-3.45%536,000
Dec 31, 20250.250.340.250.290.2913.73%815,000
Dec 30, 20250.260.260.240.260.26-297,000
Dec 29, 20250.270.270.260.260.26-5.56%27,000
Dec 24, 20250.270.270.270.270.273.85%113,000
Dec 23, 20250.270.270.260.260.26-3.70%289,000
Dec 22, 20250.280.280.270.270.27-1.82%1,022,000
Dec 19, 20250.280.280.280.280.28-1.79%36,000
Dec 18, 20250.280.280.280.280.28-66,000
Dec 17, 20250.280.280.270.280.28-152,000
Dec 16, 20250.280.280.280.280.28-3.45%100,000
Dec 15, 20250.290.290.290.290.29--
Dec 12, 20250.290.290.290.290.29--
Dec 11, 20250.290.290.280.290.29-3.33%117,000
Dec 10, 20250.300.300.300.300.30--
Dec 9, 20250.280.300.280.300.307.14%316,000
Dec 8, 20250.310.320.280.280.28-5.08%104,000
Dec 5, 20250.300.300.280.300.30-141,000
Dec 4, 20250.290.320.290.300.30-1.67%216,250
Dec 3, 20250.300.300.300.300.30-30,000
Dec 2, 20250.300.300.300.300.30--
Dec 1, 20250.290.300.290.300.301.69%33,000
Nov 28, 20250.300.300.290.300.30-179,000
Nov 27, 20250.300.300.280.300.30-307,000
Nov 26, 20250.290.300.290.300.30-1.67%118,000
Nov 25, 20250.300.300.300.300.30-171,000
Nov 24, 20250.310.310.300.300.30-182,000
Nov 21, 20250.300.300.300.300.30-1.64%30,000
Nov 20, 20250.310.310.300.310.31-3.17%332,000
Nov 19, 20250.320.330.320.320.32-1.56%322,000
Nov 18, 20250.330.350.320.320.32-3.03%184,000
Nov 17, 20250.350.350.330.330.33-4.35%291,000
Nov 14, 20250.360.360.350.350.35-5.48%259,000
Nov 13, 20250.360.370.350.370.371.39%496,000
Nov 12, 20250.350.360.330.360.369.09%742,000
Nov 11, 20250.350.350.330.330.33-168,000
Nov 10, 20250.330.350.330.330.33-63,000
Nov 7, 20250.330.340.330.330.331.54%327,000
Nov 6, 20250.340.340.320.330.33-56,000
Nov 5, 20250.290.340.290.330.3312.07%1,410,000
Nov 4, 20250.330.330.290.290.29-9.38%1,234,000
Nov 3, 20250.310.340.310.320.324.92%1,809,000
Oct 31, 20250.340.340.300.310.31-10.29%4,145,000
Oct 30, 20250.360.370.330.340.34-5.56%513,000
Oct 28, 20250.360.370.360.360.36-2.70%132,000
Oct 27, 20250.380.380.360.370.37-235,000
Oct 24, 20250.380.380.340.370.37-488,000
Oct 23, 20250.370.370.370.370.37--
Oct 22, 20250.370.370.370.370.37--
Oct 21, 20250.360.370.360.370.372.78%50,000
Oct 20, 20250.350.370.340.360.36-1,512,000
Oct 17, 20250.390.390.360.360.36-7.69%1,706,000
Oct 16, 20250.410.430.370.390.39-4.88%304,000
Oct 15, 20250.420.440.410.410.41-2.38%270,000
Oct 14, 20250.420.430.410.420.42-320,000
Oct 13, 20250.420.420.410.420.42-183,000