Pioneer Global Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.680	0.680	0.680	0.680	0.657	0
2024-08-07	0.680	0.680	0.680	0.680	0.657	0
2024-08-06	0.680	0.680	0.680	0.680	0.657	0
2024-08-05	0.680	0.680	0.680	0.680	0.657	0
2024-08-02	0.680	0.680	0.680	0.680	0.657	0
2024-08-01	0.680	0.680	0.680	0.680	0.657	0
2024-07-31	0.680	0.680	0.680	0.680	0.657	0
2024-07-30	0.670	0.680	0.670	0.680	0.657	24,000
2024-07-29	0.600	0.600	0.600	0.600	0.580	4,000
2024-07-26	0.690	0.690	0.690	0.690	0.667	0
2024-07-25	0.690	0.690	0.690	0.690	0.667	0
2024-07-24	0.690	0.690	0.690	0.690	0.667	0
2024-07-23	0.690	0.690	0.690	0.690	0.667	0
2024-07-22	0.690	0.690	0.690	0.690	0.667	0
2024-07-19	0.690	0.690	0.690	0.690	0.667	0
2024-07-18	0.690	0.690	0.690	0.690	0.667	0
2024-07-17	0.690	0.690	0.690	0.690	0.667	0
2024-07-16	0.690	0.690	0.690	0.690	0.667	0
2024-07-15	0.690	0.690	0.690	0.690	0.667	0
2024-07-12	0.620	0.690	0.620	0.690	0.667	84,000
2024-07-11	0.620	0.620	0.620	0.620	0.599	0
2024-07-10	0.620	0.620	0.620	0.620	0.599	0
2024-07-09	0.620	0.620	0.620	0.620	0.599	0
2024-07-08	0.630	0.630	0.620	0.620	0.599	48,000
2024-07-05	0.650	0.650	0.650	0.650	0.628	0
2024-07-04	0.650	0.650	0.650	0.650	0.628	0
2024-07-03	0.650	0.650	0.650	0.650	0.628	0
2024-07-02	0.650	0.650	0.650	0.650	0.628	0
2024-06-28	0.650	0.650	0.650	0.650	0.628	0
2024-06-27	0.650	0.650	0.650	0.650	0.628	0
2024-06-26	0.650	0.650	0.650	0.650	0.628	0
2024-06-25	0.650	0.650	0.650	0.650	0.628	0
2024-06-24	0.610	0.670	0.580	0.650	0.628	288,000
2024-06-21	0.650	0.650	0.650	0.650	0.628	0
2024-06-20	0.650	0.650	0.650	0.650	0.628	0
2024-06-19	0.660	0.660	0.660	0.660	0.638	0
2024-06-18	0.660	0.660	0.660	0.660	0.638	0
2024-06-17	0.660	0.660	0.660	0.660	0.638	0
2024-06-14	0.680	0.680	0.680	0.680	0.657	0
2024-06-13	0.690	0.690	0.690	0.690	0.667	0
2024-06-12	0.690	0.690	0.690	0.690	0.667	0
2024-06-11	0.690	0.690	0.690	0.690	0.667	0
2024-06-07	0.700	0.700	0.700	0.700	0.677	0
2024-06-06	0.500	0.700	0.500	0.700	0.677	12,000
2024-06-05	0.700	0.700	0.700	0.700	0.677	0
2024-06-04	0.700	0.700	0.700	0.700	0.677	0
2024-06-03	0.700	0.700	0.700	0.700	0.677	0
2024-05-31	0.720	0.720	0.700	0.700	0.677	4,000
2024-05-30	0.700	0.700	0.700	0.700	0.677	0
2024-05-29	0.700	0.700	0.700	0.700	0.677	0
2024-05-28	0.710	0.710	0.710	0.710	0.686	0
2024-05-27	0.710	0.710	0.710	0.710	0.686	40,000
2024-05-24	0.730	0.740	0.730	0.730	0.706	40,000
2024-05-23	0.810	0.810	0.810	0.810	0.783	0
2024-05-22	0.820	0.820	0.820	0.820	0.793	0
2024-05-21	0.830	0.830	0.830	0.830	0.802	4,000
2024-05-20	0.840	0.840	0.840	0.840	0.812	0
2024-05-17	0.850	0.850	0.850	0.850	0.822	4,000
2024-05-16	0.860	0.860	0.860	0.860	0.831	0
2024-05-14	0.860	0.860	0.860	0.860	0.831	0

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0200 HKD
2023-09-22	0.0150 HKD
2022-09-23	0.0200 HKD
2022-01-21	0.0100 HKD
2019-12-16	0.0150 HKD
2019-09-23	0.0310 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.