Pegasus International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.780	0.780	0.780	0.780	0.765	0
2024-08-07	0.780	0.780	0.780	0.780	0.765	0
2024-08-06	0.760	0.760	0.760	0.760	0.745	0
2024-08-05	0.750	0.750	0.750	0.750	0.735	4,000
2024-08-02	0.780	0.780	0.780	0.780	0.765	0
2024-08-01	0.780	0.780	0.780	0.780	0.765	0
2024-07-31	0.770	0.770	0.770	0.770	0.755	0
2024-07-30	0.750	0.750	0.750	0.750	0.735	24,000
2024-07-29	0.770	0.770	0.770	0.770	0.755	0
2024-07-26	0.770	0.770	0.770	0.770	0.755	0
2024-07-25	0.770	0.770	0.770	0.770	0.755	0
2024-07-24	0.770	0.770	0.770	0.770	0.755	0
2024-07-23	0.770	0.770	0.770	0.770	0.755	30,000
2024-07-22	0.790	0.790	0.790	0.790	0.775	0
2024-07-19	0.790	0.790	0.790	0.790	0.775	20,000
2024-07-18	0.890	0.890	0.840	0.840	0.824	2,000
2024-07-17	0.790	0.830	0.790	0.830	0.814	72,000
2024-07-16	0.730	0.730	0.730	0.730	0.716	46,000
2024-07-15	0.790	0.790	0.790	0.790	0.775	0
2024-07-12	0.790	0.790	0.790	0.790	0.775	0
2024-07-11	0.790	0.790	0.790	0.790	0.775	0
2024-07-10	0.800	0.800	0.800	0.800	0.784	0
2024-07-09	0.810	0.810	0.810	0.810	0.794	0
2024-07-08	0.920	0.920	0.810	0.810	0.794	106,000
2024-07-05	0.900	0.900	0.900	0.900	0.882	2,000
2024-07-04	0.900	0.900	0.900	0.900	0.882	2,000
2024-07-03	0.900	0.900	0.900	0.900	0.882	0
2024-07-02	0.900	0.900	0.900	0.900	0.882	2,000
2024-06-28	0.900	0.900	0.900	0.900	0.882	0
2024-06-27	0.900	0.900	0.900	0.900	0.882	0
2024-06-26	0.900	0.900	0.900	0.900	0.882	0
2024-06-25	0.900	0.900	0.900	0.900	0.882	0
2024-06-24	0.900	0.900	0.900	0.900	0.882	0
2024-06-21	0.900	0.900	0.850	0.900	0.882	8,000
2024-06-20	1.030	1.030	1.000	1.000	0.981	16,000
2024-06-19	0.840	1.100	0.820	1.030	1.010	92,000
2024-06-18	0.790	0.800	0.770	0.790	0.775	524,000
2024-06-17	0.740	0.770	0.740	0.760	0.745	2,740,000
2024-06-14	0.720	0.740	0.720	0.730	0.716	2,150,000
2024-06-13	0.740	0.740	0.730	0.730	0.716	802,000
2024-06-12	0.740	0.750	0.730	0.730	0.716	660,000
2024-06-11	0.710	0.720	0.700	0.720	0.706	190,000
2024-06-07	0.730	0.730	0.720	0.730	0.716	1,288,000
2024-06-06	0.740	0.750	0.740	0.750	0.735	1,398,000
2024-06-05	0.750	0.750	0.750	0.750	0.735	0
2024-06-04	0.750	0.760	0.730	0.750	0.735	1,480,000
2024-06-03	0.760	0.760	0.760	0.760	0.745	6,000
2024-05-31	0.760	0.780	0.750	0.780	0.755	376,000
2024-05-30	0.760	0.770	0.750	0.760	0.736	206,000
2024-05-29	0.760	0.760	0.760	0.760	0.736	512,000
2024-05-28	0.770	0.770	0.760	0.770	0.745	254,000
2024-05-27	0.780	0.790	0.780	0.790	0.765	100,000
2024-05-24	0.760	0.770	0.760	0.770	0.745	450,000
2024-05-23	0.780	0.780	0.780	0.780	0.755	0
2024-05-22	0.780	0.780	0.780	0.780	0.755	100,000
2024-05-21	0.780	0.790	0.780	0.780	0.755	410,000
2024-05-20	0.750	0.760	0.750	0.760	0.736	220,000
2024-05-17	0.720	0.720	0.720	0.720	0.697	640,000
2024-05-16	0.720	0.720	0.720	0.720	0.697	0
2024-05-14	0.700	0.720	0.700	0.720	0.697	480,000

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

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0100 HKD
2025-06-05	0.0100 HKD
2024-06-03	0.0100 HKD
2023-09-21	0.0100 HKD
2022-09-22	0.0100 HKD

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