China PengFei Group Limited (HKG:3348)
Hong Kong
· Delayed Price · Currency is HKD 1.280
+0.100 (8.47%)
Mar 10, 2026, 9:31 AM HKT
China PengFei Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | - | 6.78% | 32,000 |
| Mar 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 30,000 |
| Mar 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 8,000 |
| Mar 3, 2026 | 1.33 | 1.33 | 1.18 | 1.18 | 1.18 | -5.60% | 42,000 |
| Mar 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 27, 2026 | 1.25 | 1.25 | 1.18 | 1.25 | 1.25 | -3.10% | 64,000 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 6,000 |
| Feb 25, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | 4.80% | 42,000 |
| Feb 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 2,000 |
| Feb 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Feb 20, 2026 | 1.13 | 1.13 | 1.13 | 1.26 | 1.26 | -4.55% | 30,000 |
| Feb 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Feb 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 12, 2026 | 1.16 | 1.34 | 1.16 | 1.33 | 1.33 | 12.71% | 52,000 |
| Feb 11, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 98,000 |
| Feb 10, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 66,000 |
| Feb 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 14,000 |
| Feb 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 36,000 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 86,000 |
| Feb 4, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -8.76% | 18,000 |
| Feb 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Feb 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 9.60% | 14,000 |
| Jan 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 24,000 |
| Jan 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 28, 2026 | 1.34 | 1.39 | 1.26 | 1.28 | 1.28 | -3.03% | 218,000 |
| Jan 27, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 3.94% | 18,000 |
| Jan 26, 2026 | 1.35 | 1.35 | 1.25 | 1.27 | 1.27 | -2.31% | 66,000 |
| Jan 23, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 6.56% | 3,316,000 |
| Jan 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 22,000 |
| Jan 21, 2026 | 1.25 | 1.29 | 1.21 | 1.24 | 1.24 | -3.13% | 328,000 |
| Jan 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 19, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -7.91% | 64,000 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 34,000 |
| Jan 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jan 14, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 9.45% | 214,000 |
| Jan 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 6,000 |
| Jan 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 24,000 |
| Jan 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 30,000 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 5, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 38,000 |
| Jan 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 4,000 |
| Dec 31, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Dec 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Dec 29, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -3.13% | 20,000 |
| Dec 24, 2025 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | -2.29% | 10,000 |
| Dec 23, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Dec 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Dec 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Dec 18, 2025 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 8.26% | 16,000 |
| Dec 17, 2025 | 1.32 | 1.32 | 1.18 | 1.21 | 1.21 | -8.33% | 54,000 |
| Dec 16, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 18,000 |
| Dec 15, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 18,000 |
| Dec 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,000 |
| Dec 11, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.55% | 12,000 |
| Dec 10, 2025 | 1.36 | 1.45 | 1.36 | 1.41 | 1.41 | 5.22% | 278,000 |
| Dec 9, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 30,000 |
| Dec 8, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 2,000 |
| Dec 5, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 54,000 |
| Dec 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 12,000 |
| Dec 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 34,000 |
| Dec 1, 2025 | 1.33 | 1.33 | 1.33 | 1.32 | 1.32 | -0.75% | 2,000 |
| Nov 28, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | -0.75% | 16,000 |
| Nov 27, 2025 | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | 3.88% | 56,000 |
| Nov 26, 2025 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | -0.77% | 94,000 |
| Nov 25, 2025 | 1.30 | 1.38 | 1.29 | 1.30 | 1.30 | 1.56% | 212,000 |
| Nov 24, 2025 | 1.15 | 1.38 | 1.15 | 1.28 | 1.28 | 16.36% | 314,000 |
| Nov 21, 2025 | 1.18 | 1.18 | 0.70 | 1.10 | 1.10 | -8.33% | 248,000 |
| Nov 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,000 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 18, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | 1.69% | 88,000 |
| Nov 17, 2025 | 1.11 | 1.20 | 1.11 | 1.18 | 1.18 | 8.26% | 292,000 |
| Nov 14, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Nov 13, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 42,000 |
| Nov 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Nov 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Nov 10, 2025 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 2.75% | 370,000 |
| Nov 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 40,000 |
| Nov 6, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 8,000 |
| Nov 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Nov 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 34,000 |
| Nov 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Oct 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 34,000 |
| Oct 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 86,000 |
| Oct 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 58,000 |
| Oct 27, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 62,000 |
| Oct 24, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 146,000 |
| Oct 23, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | 84,000 |
| Oct 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | 10,000 |
| Oct 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 17, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 5.56% | 110,000 |
| Oct 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2,000 |
| Oct 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 240,000 |
| Oct 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 220,000 |
| Oct 13, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 110,000 |