Pioneer Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.550	0.550	0.550	0.550	0.532	0
2026-04-24	0.550	0.550	0.550	0.550	0.532	0
2026-04-23	0.550	0.550	0.550	0.550	0.532	0
2026-04-22	0.550	0.550	0.550	0.550	0.532	0
2026-04-21	0.550	0.550	0.540	0.550	0.532	48,000
2026-04-20	0.590	0.590	0.590	0.590	0.570	0
2026-04-17	0.590	0.590	0.590	0.590	0.570	0
2026-04-16	0.590	0.590	0.590	0.590	0.570	504,658
2026-04-15	0.590	0.590	0.590	0.590	0.570	116,000
2026-04-14	0.590	0.600	0.590	0.600	0.580	60,000
2026-04-13	0.560	0.560	0.560	0.560	0.541	0
2026-04-10	0.560	0.560	0.560	0.560	0.541	0
2026-04-09	0.560	0.560	0.560	0.560	0.541	20,000
2026-04-08	0.560	0.560	0.560	0.560	0.541	8,000
2026-04-02	0.570	0.570	0.570	0.570	0.551	0
2026-04-01	0.570	0.570	0.570	0.570	0.551	0
2026-03-31	0.570	0.570	0.570	0.570	0.551	0
2026-03-30	0.600	0.600	0.570	0.570	0.551	29,142
2026-03-27	0.600	0.600	0.600	0.600	0.580	0
2026-03-26	0.600	0.600	0.600	0.600	0.580	0
2026-03-25	0.600	0.600	0.600	0.600	0.580	0
2026-03-24	0.600	0.600	0.600	0.600	0.580	0
2026-03-23	0.600	0.600	0.600	0.600	0.580	20,000
2026-03-20	0.600	0.600	0.600	0.600	0.580	0
2026-03-19	0.600	0.600	0.600	0.600	0.580	0
2026-03-18	0.600	0.600	0.600	0.600	0.580	0
2026-03-17	0.600	0.600	0.600	0.600	0.580	0
2026-03-16	0.600	0.600	0.600	0.600	0.580	96,000
2026-03-13	0.560	0.560	0.560	0.560	0.541	0
2026-03-12	0.560	0.560	0.560	0.560	0.541	0
2026-03-11	0.580	0.580	0.550	0.560	0.541	100,000
2026-03-10	0.580	0.580	0.580	0.580	0.561	12,000
2026-03-09	0.620	0.620	0.620	0.620	0.599	0
2026-03-06	0.620	0.620	0.620	0.620	0.599	0
2026-03-05	0.620	0.620	0.620	0.620	0.599	0
2026-03-04	0.620	0.620	0.620	0.620	0.599	0
2026-03-03	0.620	0.620	0.620	0.620	0.599	0
2026-03-02	0.620	0.620	0.620	0.620	0.599	48,000
2026-02-27	0.610	0.610	0.610	0.610	0.590	0
2026-02-26	0.610	0.610	0.610	0.610	0.590	0
2026-02-25	0.610	0.610	0.610	0.610	0.590	20,000
2026-02-24	0.610	0.610	0.610	0.610	0.590	0
2026-02-23	0.610	0.610	0.610	0.610	0.590	0
2026-02-20	0.610	0.610	0.610	0.610	0.590	0
2026-02-16	0.610	0.610	0.610	0.610	0.590	0
2026-02-13	0.590	0.610	0.590	0.610	0.590	60,000
2026-02-12	0.570	0.570	0.570	0.570	0.551	40,000
2026-02-11	0.570	0.570	0.570	0.570	0.551	0
2026-02-10	0.570	0.570	0.570	0.570	0.551	0
2026-02-09	0.570	0.570	0.570	0.570	0.551	40,000
2026-02-06	0.570	0.570	0.570	0.570	0.551	0
2026-02-05	0.570	0.570	0.570	0.570	0.551	0
2026-02-04	0.570	0.570	0.570	0.570	0.551	20,000
2026-02-03	0.570	0.570	0.570	0.570	0.551	0
2026-02-02	0.570	0.570	0.570	0.570	0.551	0
2026-01-30	0.570	0.570	0.570	0.570	0.551	60,000
2026-01-29	0.540	0.540	0.540	0.540	0.522	0
2026-01-28	0.550	0.590	0.530	0.540	0.522	55,967
2026-01-27	0.520	0.520	0.490	0.495	0.479	88,000
2026-01-26	0.550	0.550	0.550	0.550	0.532	0

← NewerPage 3 of 5 · 246 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.