Chu Kong Petroleum and Natural Gas Steel Pipe Holdings Limited - 1938.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.29	0.3	0.3	0.32	0.29	210,250
December 03, 2025	0.3	0.3	0.3	0.3	0.3	33,000
December 02, 2025	0.3	0.3	0.3	0.3	0.3	0
December 01, 2025	0.28	0.3	0.3	0.3	0.28	33,000
November 28, 2025	0.3	0.3	0.3	0.3	0.28	308,000
November 27, 2025	0.3	0.3	0.3	0.3	0.28	308,000
November 26, 2025	0.29	0.3	0.3	0.3	0.28	118,000
November 25, 2025	0.3	0.3	0.3	0.3	0.3	171,000
November 24, 2025	0.31	0.3	0.3	0.31	0.3	183,000
November 21, 2025	0.3	0.3	0.3	0.3	0.3	31,000
November 20, 2025	0.31	0.31	0.31	0.31	0.3	332,000
November 19, 2025	0.32	0.32	0.32	0.33	0.32	323,000
November 18, 2025	0.33	0.32	0.32	0.35	0.32	161,000
November 17, 2025	0.35	0.33	0.33	0.35	0.33	291,000
November 14, 2025	0.36	0.35	0.35	0.36	0.35	259,000
November 13, 2025	0.36	0.37	0.37	0.37	0.35	496,000
November 12, 2025	0.35	0.36	0.36	0.36	0.33	833,000
November 11, 2025	0.35	0.33	0.33	0.35	0.33	188,000
November 10, 2025	0.33	0.33	0.33	0.35	0.33	64,000
November 07, 2025	0.33	0.33	0.33	0.34	0.33	329,000
November 06, 2025	0.34	0.33	0.33	0.34	0.32	57,000
November 05, 2025	0.29	0.33	0.33	0.34	0.29	1.41M
November 04, 2025	0.33	0.29	0.29	0.33	0.28	1.23M
November 03, 2025	0.31	0.32	0.32	0.34	0.31	1.81M
October 31, 2025	0.34	0.31	0.31	0.34	0.3	4.17M
October 30, 2025	0.36	0.34	0.34	0.37	0.33	514,000
October 28, 2025	0.36	0.36	0.36	0.37	0.36	132,000
October 27, 2025	0.38	0.37	0.37	0.38	0.36	235,000
October 24, 2025	0.38	0.37	0.37	0.38	0.34	488,000
October 23, 2025	0.37	0.37	0.37	0.37	0.37	0
October 22, 2025	0.37	0.37	0.37	0.37	0.37	0
October 21, 2025	0.36	0.37	0.37	0.37	0.36	50,000
October 20, 2025	0.35	0.36	0.36	0.37	0.34	1.51M
October 17, 2025	0.39	0.36	0.36	0.39	0.36	1.71M
October 16, 2025	0.41	0.39	0.39	0.43	0.37	305,000
October 15, 2025	0.42	0.41	0.41	0.44	0.41	271,000
October 14, 2025	0.42	0.42	0.42	0.43	0.41	323,000
October 13, 2025	0.42	0.42	0.42	0.42	0.41	183,000
October 10, 2025	0.43	0.42	0.42	0.43	0.42	177,000
October 09, 2025	0.46	0.43	0.43	0.46	0.43	619,000
October 08, 2025	0.44	0.45	0.45	0.46	0.44	903,000
October 06, 2025	0.44	0.44	0.44	0.44	0.44	462,000
October 03, 2025	0.45	0.43	0.43	0.45	0.43	483,000
October 02, 2025	0.43	0.44	0.44	0.44	0.42	696,000
September 30, 2025	0.43	0.43	0.43	0.44	0.43	74,000
September 29, 2025	0.42	0.43	0.43	0.43	0.42	380,000
September 26, 2025	0.43	0.44	0.44	0.44	0.43	102,000
September 25, 2025	0.43	0.43	0.43	0.45	0.43	426,000
September 24, 2025	0.42	0.43	0.43	0.43	0.42	135,000
September 23, 2025	0.45	0.43	0.43	0.45	0.43	219,000
September 22, 2025	0.42	0.45	0.45	0.45	0.42	185,000
September 19, 2025	0.41	0.43	0.43	0.44	0.41	783,000
September 18, 2025	0.43	0.44	0.44	0.45	0.4	1.59M
September 17, 2025	0.45	0.44	0.44	0.45	0.44	215,000
September 16, 2025	0.49	0.45	0.45	0.49	0.44	2.17M
September 15, 2025	0.43	0.48	0.48	0.49	0.42	2.42M
September 12, 2025	0.44	0.42	0.42	0.46	0.41	3.06M
September 11, 2025	0.45	0.44	0.44	0.48	0.4	1.82M
September 10, 2025	0.48	0.45	0.45	0.48	0.44	2.06M
September 09, 2025	0.53	0.46	0.46	0.53	0.45	4.07M

Chu Kong Petroleum and Natural Gas Steel Pipe Holdings Limited (1938.HK) HKSE