Pioneer Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.750	0.750	0.750	0.750	0.725	0
2024-02-08	0.750	0.750	0.750	0.750	0.725	0
2024-02-07	0.750	0.750	0.750	0.750	0.725	0
2024-02-06	0.700	0.750	0.680	0.750	0.725	54,000
2024-02-05	0.750	0.750	0.750	0.750	0.725	0
2024-02-02	0.730	0.750	0.700	0.750	0.725	76,000
2024-02-01	0.800	0.800	0.800	0.800	0.773	0
2024-01-31	0.800	0.800	0.800	0.800	0.773	0
2024-01-30	0.800	0.800	0.800	0.800	0.773	0
2024-01-29	0.790	0.800	0.790	0.800	0.773	72,000
2024-01-26	0.880	0.880	0.880	0.880	0.851	0
2024-01-25	0.880	0.880	0.880	0.880	0.851	0
2024-01-24	0.880	0.880	0.880	0.880	0.851	0
2024-01-23	0.900	0.900	0.900	0.900	0.870	0
2024-01-22	0.900	0.900	0.900	0.900	0.870	0
2024-01-19	0.900	0.900	0.900	0.900	0.870	0
2024-01-18	0.900	0.900	0.900	0.900	0.870	0
2024-01-17	0.900	0.900	0.900	0.900	0.870	0
2024-01-16	0.910	0.910	0.910	0.910	0.880	0
2024-01-15	0.880	0.910	0.880	0.910	0.880	20,000
2024-01-12	0.980	0.980	0.980	0.980	0.947	0
2024-01-11	0.780	0.980	0.770	0.980	0.947	84,000
2024-01-10	1.000	1.000	1.000	1.000	0.967	0
2024-01-09	1.000	1.000	1.000	1.000	0.967	489
2024-01-08	1.000	1.000	1.000	1.000	0.967	0
2024-01-05	1.000	1.000	1.000	1.000	0.967	0
2024-01-04	1.000	1.000	1.000	1.000	0.967	0
2024-01-03	1.000	1.000	1.000	1.000	0.967	0
2024-01-02	0.850	1.050	0.850	1.010	0.976	168,000
2023-12-29	0.730	0.730	0.730	0.730	0.706	72,855
2023-12-28	0.730	0.730	0.730	0.730	0.706	0
2023-12-27	0.730	0.730	0.730	0.730	0.706	0
2023-12-22	0.730	0.730	0.730	0.730	0.706	0
2023-12-21	0.730	0.730	0.730	0.730	0.706	0
2023-12-20	0.730	0.730	0.730	0.730	0.706	0
2023-12-19	0.730	0.730	0.730	0.730	0.706	0
2023-12-18	0.730	0.730	0.730	0.730	0.706	0
2023-12-15	0.730	0.730	0.730	0.730	0.706	0
2023-12-14	0.730	0.730	0.730	0.730	0.706	0
2023-12-13	0.730	0.730	0.730	0.730	0.706	0
2023-12-12	0.730	0.730	0.730	0.730	0.706	220,000
2023-12-11	0.730	0.730	0.730	0.730	0.706	0
2023-12-08	0.750	0.750	0.730	0.730	0.706	42,000
2023-12-07	0.750	0.750	0.750	0.750	0.725	0
2023-12-06	0.750	0.750	0.750	0.750	0.725	60,000
2023-12-05	0.750	0.750	0.750	0.750	0.725	48,000
2023-12-04	0.750	0.750	0.750	0.750	0.725	0
2023-12-01	0.750	0.750	0.750	0.750	0.725	12,000
2023-11-30	0.750	0.750	0.750	0.750	0.725	0
2023-11-29	0.750	0.750	0.750	0.750	0.725	4,000
2023-11-28	0.730	0.730	0.730	0.730	0.706	0
2023-11-27	0.730	0.730	0.730	0.730	0.706	0
2023-11-24	0.730	0.730	0.730	0.730	0.706	0
2023-11-23	0.730	0.730	0.730	0.730	0.706	0
2023-11-22	0.730	0.730	0.730	0.730	0.706	0
2023-11-21	0.730	0.730	0.730	0.730	0.706	0
2023-11-20	0.730	0.730	0.730	0.730	0.706	0
2023-11-17	0.730	0.730	0.730	0.730	0.706	0
2023-11-16	0.730	0.730	0.730	0.730	0.706	0
2023-11-15	0.700	0.700	0.700	0.700	0.677	14,000

← NewerPage 12 of 21 · 1,229 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.