Pioneer Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.000	1.000	1.000	1.000	0.949	0
2023-02-17	1.000	1.000	1.000	1.000	0.949	4,000
2023-02-16	1.150	1.150	1.150	1.150	1.091	0
2023-02-15	1.150	1.150	1.150	1.150	1.091	0
2023-02-14	1.150	1.150	1.150	1.150	1.091	0
2023-02-13	1.190	1.190	1.190	1.190	1.129	0
2023-02-10	1.200	1.200	1.200	1.200	1.139	0
2023-02-09	1.200	1.200	1.200	1.200	1.139	0
2023-02-08	1.200	1.200	1.200	1.200	1.139	0
2023-02-07	1.200	1.200	1.200	1.200	1.139	0
2023-02-06	1.200	1.200	1.200	1.200	1.139	0
2023-02-03	1.200	1.200	1.200	1.200	1.139	0
2023-02-02	1.200	1.200	1.200	1.200	1.139	0
2023-02-01	1.200	1.200	1.200	1.200	1.139	0
2023-01-31	1.200	1.200	1.200	1.200	1.139	0
2023-01-30	1.200	1.200	1.200	1.200	1.139	0
2023-01-27	1.200	1.200	1.200	1.200	1.139	0
2023-01-26	1.200	1.200	1.200	1.200	1.139	0
2023-01-20	1.190	1.220	1.190	1.200	1.139	40,000
2023-01-19	1.150	1.250	1.140	1.150	1.091	72,000
2023-01-18	0.960	0.960	0.960	0.960	0.911	0
2023-01-17	0.870	0.870	0.870	0.870	0.825	0
2023-01-16	0.860	0.860	0.860	0.860	0.816	0
2023-01-13	0.860	0.860	0.860	0.860	0.816	0
2023-01-12	0.860	0.860	0.860	0.860	0.816	0
2023-01-11	0.860	0.860	0.860	0.860	0.816	0
2023-01-10	0.860	0.860	0.860	0.860	0.816	0
2023-01-09	0.860	0.860	0.860	0.860	0.816	0
2023-01-06	0.860	0.860	0.860	0.860	0.816	0
2023-01-05	0.860	0.860	0.860	0.860	0.816	0
2023-01-04	0.860	0.860	0.860	0.860	0.816	64,000
2023-01-03	0.820	0.820	0.820	0.820	0.778	0
2022-12-30	0.820	0.820	0.820	0.820	0.778	64,000
2022-12-29	0.810	0.810	0.810	0.810	0.769	0
2022-12-28	0.810	0.810	0.810	0.810	0.769	0
2022-12-23	0.810	0.810	0.810	0.810	0.769	0
2022-12-22	0.800	0.800	0.800	0.800	0.759	0
2022-12-21	0.800	0.800	0.800	0.800	0.759	0
2022-12-20	0.800	0.800	0.800	0.800	0.759	0
2022-12-19	0.780	0.780	0.780	0.780	0.740	0
2022-12-16	0.780	0.780	0.780	0.780	0.740	0
2022-12-15	0.780	0.780	0.780	0.780	0.740	0
2022-12-14	0.780	0.780	0.780	0.780	0.740	0
2022-12-13	0.780	0.780	0.780	0.780	0.740	0
2022-12-12	0.750	0.750	0.750	0.750	0.712	0
2022-12-09	0.750	0.750	0.750	0.750	0.712	0
2022-12-08	0.750	0.750	0.750	0.750	0.712	0
2022-12-07	0.700	0.710	0.700	0.710	0.674	4,000
2022-12-06	0.800	0.800	0.800	0.800	0.759	0
2022-12-05	0.790	0.790	0.790	0.790	0.750	0
2022-12-02	0.730	0.730	0.730	0.730	0.693	4,000
2022-12-01	0.780	0.780	0.780	0.780	0.740	0
2022-11-30	0.780	0.780	0.780	0.780	0.740	0
2022-11-29	0.780	0.780	0.780	0.780	0.740	0
2022-11-28	0.780	0.780	0.780	0.780	0.740	0
2022-11-25	0.780	0.780	0.780	0.780	0.740	0
2022-11-24	0.780	0.780	0.780	0.780	0.740	0
2022-11-23	0.780	0.780	0.780	0.780	0.740	0
2022-11-22	0.780	0.780	0.780	0.780	0.740	0
2022-11-21	0.780	0.780	0.780	0.780	0.740	0

← NewerPage 16 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.