Chu Kong Petroleum and Natural Gas Steel Pipe Holdings Limited (HKG:1938)
Hong Kong
· Delayed Price · Currency is HKD 0.320
+0.030 (10.34%)
Apr 29, 2026, 3:22 PM HKT
HKG:1938 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 10.34% | 423,000 |
| Apr 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 50,000 |
| Apr 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 31,000 |
| Apr 24, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 18,000 |
| Apr 23, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 78,000 |
| Apr 22, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 23,000 |
| Apr 21, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 603,000 |
| Apr 20, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 1,195,000 |
| Apr 17, 2026 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -7.58% | 1,953,000 |
| Apr 16, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 598,000 |
| Apr 15, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -4.55% | 353,000 |
| Apr 14, 2026 | 0.33 | 0.36 | 0.31 | 0.33 | 0.33 | 1.54% | 1,244,000 |
| Apr 13, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.41% | 621,000 |
| Apr 10, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 444,000 |
| Apr 9, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 510,000 |
| Apr 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 150,000 |
| Apr 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 1, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 418,000 |
| Mar 31, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 106,000 |
| Mar 30, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 187,000 |
| Mar 27, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 54,000 |
| Mar 26, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -3.95% | 228,000 |
| Mar 25, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | 4.11% | 856,000 |
| Mar 24, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.39% | 54,000 |
| Mar 23, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -4.00% | 46,000 |
| Mar 20, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | - | 822,000 |
| Mar 19, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 661,000 |
| Mar 18, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -3.85% | 282,000 |
| Mar 17, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -1.27% | 734,000 |
| Mar 16, 2026 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | - | 490,000 |
| Mar 13, 2026 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 1.28% | 970,000 |
| Mar 12, 2026 | 0.38 | 0.41 | 0.36 | 0.39 | 0.39 | 4.00% | 1,306,000 |
| Mar 11, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | - | 623,000 |
| Mar 10, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 233,000 |
| Mar 9, 2026 | 0.38 | 0.43 | 0.38 | 0.38 | 0.38 | - | 3,999,000 |
| Mar 6, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 98,000 |
| Mar 5, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.33% | 409,000 |
| Mar 4, 2026 | 0.39 | 0.41 | 0.36 | 0.38 | 0.38 | -3.85% | 1,380,000 |
| Mar 3, 2026 | 0.42 | 0.46 | 0.39 | 0.39 | 0.39 | -4.88% | 4,062,000 |
| Mar 2, 2026 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | - | 1,122,026 |
| Feb 27, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 375,000 |
| Feb 26, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 2.47% | 3,029,000 |
| Feb 25, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 142,000 |
| Feb 24, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 2.53% | 678,000 |
| Feb 23, 2026 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | - | 346,000 |
| Feb 20, 2026 | 0.38 | 0.43 | 0.38 | 0.40 | 0.40 | 12.86% | 2,165,526 |
| Feb 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 13, 2026 | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -2.78% | 686,000 |
| Feb 12, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | - | 169,000 |
| Feb 11, 2026 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | -1.37% | 412,000 |
| Feb 10, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -3.95% | 286,000 |
| Feb 9, 2026 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | - | 907,000 |
| Feb 6, 2026 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | - | 985,000 |
| Feb 5, 2026 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 4.11% | 199,000 |
| Feb 4, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | - | 307,000 |
| Feb 3, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 8.96% | 244,000 |
| Feb 2, 2026 | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | -5.63% | 641,000 |
| Jan 30, 2026 | 0.36 | 0.39 | 0.33 | 0.36 | 0.36 | - | 1,099,000 |
| Jan 29, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 36,000 |
| Jan 28, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 1.39% | 304,000 |
| Jan 27, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.88% | 273,000 |
| Jan 26, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 86,000 |
| Jan 23, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -4.17% | 346,000 |
| Jan 22, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 84,000 |
| Jan 21, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -1.39% | 412,000 |
| Jan 20, 2026 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | - | 513,000 |
| Jan 19, 2026 | 0.34 | 0.44 | 0.33 | 0.36 | 0.36 | 10.77% | 2,909,000 |
| Jan 16, 2026 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 20.37% | 1,044,000 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 59,000 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 345,000 |
| Jan 13, 2026 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 3.77% | 252,000 |
| Jan 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 280,000 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 129,000 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 243,000 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 75,000 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 72,000 |
| Jan 5, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 295,000 |
| Jan 2, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 536,000 |
| Dec 31, 2025 | 0.25 | 0.34 | 0.25 | 0.29 | 0.29 | 13.73% | 815,000 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 297,000 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 27,000 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 113,000 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 289,000 |
| Dec 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,022,000 |
| Dec 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 36,000 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 66,000 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 152,000 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 100,000 |
| Dec 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 117,000 |
| Dec 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 9, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 316,000 |
| Dec 8, 2025 | 0.31 | 0.32 | 0.28 | 0.28 | 0.28 | -5.08% | 104,000 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 141,000 |
| Dec 4, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | -1.67% | 216,250 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 30,000 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 33,000 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 179,000 |