Want to see HK:1938 full AI Analyst Report?
Chu Kong Petroleum & Natural Gas Steel Pipe Holdings Ltd. (1938) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.75% | 103,000 | 0.45 |
| Oct 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.59% | 18,000 | 0.08 |
| Oct 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00% | 13,000 | 0.06 |
| Oct 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 23,000 | 0.10 |
| Oct 26, 2026 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | +7.78% | 10,000 | 0.04 |
| Oct 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.22% | 174,000 | 0.72 |
| Oct 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | +0.00% | 491,000 | 2.09 |
| Oct 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | +5.88% | 60,000 | 0.25 |
| Oct 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 76,000 | 0.32 |
| Oct 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | +2.38% | 279,000 | 1.20 |
| Oct 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.62% | 768,000 | 3.48 |
| Oct 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | +0.00% | 288,000 | 1.32 |
| Oct 09, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.78% | 479,000 | 2.28 |
| Oct 08, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.60% | 552,000 | 2.67 |
| Oct 07, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | +2.73% | 224,000 | 1.10 |
| Oct 06, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.68% | 106,000 | 0.53 |
| Oct 05, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | +1.06% | 532,000 | 2.75 |
| Oct 02, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +3.30% | 376,000 | 2.00 |
| Oct 01, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.15% | 1,202,000 | 7.05 |
| Sep 29, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.10% | 3,292,000 | 27.71 |
| Sep 28, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | +0.00% | 68,000 | 0.58 |
| Sep 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -5.31% | 141,000 | 1.12 |
| Sep 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.43% | 703,000 | 5.87 |
| Sep 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | +0.00% | 103,000 | 0.87 |
| Sep 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.48% | 16,000 | 0.13 |
| Sep 21, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.88% | 705,000 | 6.15 |
| Sep 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.39% | 7,000 | 0.06 |
| Sep 16, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | -0.46% | 13,000 | 0.11 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.96% | 199,000 | 1.74 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 261,000 | 2.33 |
| Sep 11, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | +6.64% | 249,000 | 2.28 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +1.35% | 160,000 | 1.38 |
| Sep 08, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 103,000 | 0.90 |
| Sep 07, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.04% | 270,000 | 2.44 |
| Sep 04, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.26% | 147,000 | 1.34 |
| Sep 03, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +5.53% | 9,000 | 0.08 |
| Sep 02, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -6.00% | 145,000 | 1.29 |
| Sep 01, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 226,000 | 2.06 |
| Aug 31, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | +0.00% | 106,000 | 0.91 |
| Aug 28, 2026 | 0.29 | 0.31 | 0.27 | 0.27 | 0.27 | -14.29% | 32,000 | 0.27 |
| Aug 27, 2026 | 0.30 | 0.32 | 0.28 | 0.32 | 0.32 | -3.08% | 6,000 | 0.05 |
| Aug 26, 2026 | 0.28 | 0.34 | 0.27 | 0.33 | 0.33 | +16.07% | 72,000 | 0.61 |
| Aug 25, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 303,000 | 2.62 |