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
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
September 08, 2025	0.5	0.5	0.5	0.58	0.48	12.56M
September 05, 2025	0.43	0.49	0.49	0.55	0.42	11.67M
September 04, 2025	0.4	0.43	0.43	0.43	0.4	474,000
September 03, 2025	0.39	0.4	0.4	0.41	0.39	465,000
September 02, 2025	0.39	0.4	0.4	0.4	0.39	692,000
September 01, 2025	0.41	0.39	0.39	0.41	0.39	1.36M
August 29, 2025	0.42	0.41	0.41	0.43	0.41	676,000
August 28, 2025	0.43	0.41	0.41	0.43	0.4	388,000
August 27, 2025	0.4	0.43	0.43	0.43	0.4	1.34M
August 26, 2025	0.41	0.41	0.41	0.43	0.41	759,000
August 25, 2025	0.4	0.4	0.4	0.42	0.39	2.77M
August 22, 2025	0.39	0.4	0.4	0.41	0.39	1.05M
August 21, 2025	0.4	0.39	0.39	0.4	0.38	481,000
August 20, 2025	0.4	0.4	0.4	0.4	0.38	803,000
August 19, 2025	0.41	0.39	0.39	0.41	0.38	394,000
August 18, 2025	0.4	0.4	0.4	0.4	0.38	706,000
August 15, 2025	0.4	0.4	0.4	0.4	0.38	372,000
August 14, 2025	0.4	0.4	0.4	0.42	0.39	2.52M
August 13, 2025	0.38	0.4	0.4	0.41	0.37	2.39M
August 12, 2025	0.37	0.38	0.38	0.4	0.36	1.17M
August 11, 2025	0.39	0.37	0.37	0.39	0.36	1.57M
August 08, 2025	0.38	0.38	0.38	0.38	0.37	423,000
August 07, 2025	0.4	0.38	0.38	0.4	0.35	1.02M
August 06, 2025	0.4	0.37	0.37	0.41	0.37	2.37M
August 05, 2025	0.32	0.39	0.39	0.4	0.32	5.86M
August 04, 2025	0.31	0.31	0.31	0.32	0.31	458,000
August 01, 2025	0.3	0.3	0.3	0.31	0.29	410,000
July 31, 2025	0.31	0.32	0.32	0.32	0.29	235,000
July 30, 2025	0.31	0.31	0.31	0.31	0.29	815,000
July 29, 2025	0.34	0.32	0.32	0.34	0.32	518,000
July 28, 2025	0.34	0.35	0.35	0.35	0.32	610,000
July 25, 2025	0.34	0.34	0.34	0.34	0.32	468,000
July 24, 2025	0.33	0.34	0.34	0.34	0.31	2.09M
July 23, 2025	0.35	0.35	0.35	0.37	0.34	258,000
July 22, 2025	0.36	0.35	0.35	0.37	0.34	821,000
July 21, 2025	0.36	0.35	0.35	0.36	0.33	893,000
July 18, 2025	0.38	0.36	0.36	0.38	0.35	1.25M
July 17, 2025	0.31	0.38	0.38	0.39	0.31	7.04M
July 16, 2025	0.32	0.31	0.31	0.33	0.31	1.35M
July 15, 2025	0.31	0.32	0.32	0.36	0.31	4.03M
July 14, 2025	0.26	0.34	0.34	0.34	0.26	9.61M
July 11, 2025	0.24	0.24	0.24	0.26	0.23	441,000
July 10, 2025	0.23	0.24	0.24	0.25	0.23	634,000
July 09, 2025	0.23	0.23	0.23	0.23	0.23	37,000
July 08, 2025	0.23	0.23	0.23	0.23	0.22	417,000
July 07, 2025	0.23	0.22	0.22	0.23	0.22	268,000

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