Pegasus International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.830	0.830	0.830	0.830	0.803	0
2024-02-08	0.810	0.810	0.810	0.810	0.784	0
2024-02-07	0.800	0.800	0.800	0.800	0.774	0
2024-02-06	0.800	0.800	0.790	0.800	0.774	70,000
2024-02-05	0.800	0.800	0.790	0.790	0.765	20,000
2024-02-02	0.790	0.790	0.790	0.790	0.765	0
2024-02-01	0.790	0.790	0.790	0.790	0.765	24,000
2024-01-31	0.720	0.730	0.720	0.730	0.707	60,000
2024-01-30	0.700	0.700	0.700	0.700	0.678	0
2024-01-29	0.700	0.700	0.700	0.700	0.678	80,000
2024-01-26	0.690	0.690	0.690	0.690	0.668	0
2024-01-25	0.690	0.690	0.690	0.690	0.668	70,000
2024-01-24	0.680	0.680	0.680	0.680	0.658	60,000
2024-01-23	0.670	0.670	0.670	0.670	0.649	130,000
2024-01-22	0.650	0.650	0.650	0.650	0.629	2,918,000
2024-01-19	0.650	0.650	0.650	0.650	0.629	0
2024-01-18	0.650	0.650	0.650	0.650	0.629	80,000
2024-01-17	0.650	0.650	0.640	0.650	0.629	264,000
2024-01-16	0.670	0.670	0.670	0.670	0.649	80,000
2024-01-15	0.680	0.680	0.680	0.680	0.658	100,000
2024-01-12	0.700	0.700	0.700	0.700	0.678	50,000
2024-01-11	0.700	0.700	0.700	0.700	0.678	0
2024-01-10	0.720	0.720	0.720	0.720	0.697	0
2024-01-09	0.690	0.720	0.690	0.720	0.697	128,000
2024-01-08	0.680	0.700	0.670	0.700	0.678	244,000
2024-01-05	0.690	0.710	0.690	0.710	0.687	60,000
2024-01-04	0.690	0.690	0.690	0.690	0.668	140,000
2024-01-03	0.710	0.710	0.710	0.710	0.687	0
2024-01-02	0.700	0.710	0.700	0.710	0.687	260,000
2023-12-29	0.690	0.720	0.690	0.710	0.687	320,000
2023-12-28	0.680	0.710	0.670	0.710	0.687	360,000
2023-12-27	0.690	0.690	0.690	0.690	0.668	260,000
2023-12-22	0.720	0.720	0.700	0.700	0.678	114,000
2023-12-21	0.720	0.720	0.720	0.720	0.697	160,000
2023-12-20	0.700	0.700	0.700	0.700	0.678	50,000
2023-12-19	0.690	0.690	0.680	0.680	0.658	110,000
2023-12-18	0.680	0.680	0.680	0.680	0.658	0
2023-12-15	0.670	0.670	0.670	0.670	0.649	0
2023-12-14	0.670	0.670	0.670	0.670	0.649	0
2023-12-13	0.670	0.670	0.670	0.670	0.649	0
2023-12-12	0.670	0.670	0.670	0.670	0.649	0
2023-12-11	0.670	0.670	0.670	0.670	0.649	0
2023-12-08	0.670	0.670	0.670	0.670	0.649	0
2023-12-07	0.670	0.670	0.670	0.670	0.649	0
2023-12-06	0.670	0.670	0.670	0.670	0.649	0
2023-12-05	0.670	0.670	0.670	0.670	0.649	0
2023-12-04	0.670	0.670	0.670	0.670	0.649	0
2023-12-01	0.670	0.670	0.670	0.670	0.649	0
2023-11-30	0.660	0.660	0.660	0.660	0.639	0
2023-11-29	0.660	0.660	0.660	0.660	0.639	0
2023-11-28	0.660	0.660	0.660	0.660	0.639	0
2023-11-27	0.650	0.650	0.650	0.650	0.629	0
2023-11-24	0.650	0.650	0.650	0.650	0.629	0
2023-11-23	0.650	0.650	0.650	0.650	0.629	0
2023-11-22	0.650	0.650	0.650	0.650	0.629	0
2023-11-21	0.650	0.650	0.650	0.650	0.629	0
2023-11-20	0.650	0.650	0.650	0.650	0.629	0
2023-11-17	0.650	0.650	0.650	0.650	0.629	0
2023-11-16	0.600	0.650	0.600	0.650	0.629	10,000
2023-11-15	0.650	0.660	0.650	0.660	0.639	24,000

← NewerPage 12 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.