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
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
July 04, 2025	0.22	0.22	0.22	0.22	0.21	7,000
July 03, 2025	0.22	0.22	0.22	0.23	0.22	121,000
July 02, 2025	0.22	0.22	0.22	0.22	0.22	410,000
June 30, 2025	0.21	0.23	0.23	0.23	0.21	329,000
June 27, 2025	0.23	0.22	0.22	0.23	0.22	837,000
June 26, 2025	0.22	0.21	0.21	0.22	0.21	141,000
June 25, 2025	0.22	0.22	0.22	0.22	0.21	159,000
June 24, 2025	0.22	0.22	0.22	0.22	0.21	772,000
June 23, 2025	0.23	0.23	0.23	0.23	0.22	934,000
June 20, 2025	0.23	0.23	0.23	0.25	0.22	3.28M
June 19, 2025	0.22	0.22	0.22	0.25	0.21	3.35M
June 18, 2025	0.21	0.22	0.22	0.24	0.2	2.85M
June 17, 2025	0.2	0.21	0.21	0.22	0.19	249,000
June 16, 2025	0.19	0.21	0.21	0.23	0.19	3.52M
June 13, 2025	0.19	0.19	0.19	0.19	0.19	82,000
June 12, 2025	0.19	0.19	0.19	0.2	0.19	352,000
June 11, 2025	0.19	0.19	0.19	0.19	0.19	90,000
June 10, 2025	0.18	0.19	0.19	0.19	0.18	717,000
June 09, 2025	0.19	0.19	0.19	0.19	0.19	208,000
June 06, 2025	0.19	0.19	0.19	0.19	0.19	127,000
June 05, 2025	0.19	0.19	0.19	0.19	0.19	368,000
June 04, 2025	0.19	0.19	0.19	0.19	0.18	2.43M
June 03, 2025	0.19	0.19	0.19	0.19	0.18	109,000
June 02, 2025	0.2	0.2	0.2	0.2	0.2	0
May 30, 2025	0.19	0.2	0.2	0.2	0.18	50,000
May 29, 2025	0.18	0.18	0.18	0.18	0.18	3,000
May 28, 2025	0.19	0.19	0.19	0.19	0.19	0
May 27, 2025	0.19	0.19	0.19	0.19	0.18	40,000
May 26, 2025	0.19	0.19	0.19	0.19	0.18	243,000

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