Pegasus International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.650	0.650	0.650	0.650	0.629	0
2023-11-13	0.650	0.650	0.650	0.650	0.629	40,000
2023-11-10	0.660	0.660	0.660	0.660	0.639	0
2023-11-09	0.660	0.660	0.660	0.660	0.639	60,000
2023-11-08	0.660	0.660	0.660	0.660	0.639	10,000
2023-11-07	0.670	0.670	0.670	0.670	0.649	30,000
2023-11-06	0.660	0.670	0.660	0.670	0.649	18,000
2023-11-03	0.670	0.670	0.670	0.670	0.649	40,000
2023-11-02	0.670	0.670	0.670	0.670	0.649	0
2023-11-01	0.670	0.670	0.670	0.670	0.649	24,000
2023-10-31	0.670	0.670	0.670	0.670	0.649	14,000
2023-10-30	0.670	0.670	0.670	0.670	0.649	20,000
2023-10-27	0.690	0.690	0.690	0.690	0.668	0
2023-10-26	0.690	0.690	0.690	0.690	0.668	0
2023-10-25	0.700	0.700	0.700	0.700	0.678	80,000
2023-10-24	0.710	0.710	0.710	0.710	0.687	0
2023-10-20	0.710	0.710	0.710	0.710	0.687	0
2023-10-19	0.710	0.710	0.710	0.710	0.687	0
2023-10-18	0.710	0.710	0.710	0.710	0.687	0
2023-10-17	0.710	0.710	0.710	0.710	0.687	0
2023-10-16	0.700	0.700	0.700	0.700	0.678	0
2023-10-13	0.700	0.700	0.700	0.700	0.678	0
2023-10-12	0.700	0.700	0.700	0.700	0.678	0
2023-10-11	0.690	0.690	0.690	0.690	0.668	0
2023-10-10	0.690	0.690	0.690	0.690	0.668	0
2023-10-09	0.690	0.690	0.690	0.690	0.668	0
2023-10-06	0.690	0.690	0.690	0.690	0.668	0
2023-10-05	0.690	0.690	0.690	0.690	0.668	0
2023-10-04	0.690	0.690	0.690	0.690	0.668	0
2023-10-03	0.690	0.690	0.690	0.690	0.668	0
2023-09-29	0.680	0.680	0.680	0.680	0.658	0
2023-09-28	0.680	0.680	0.680	0.680	0.658	0
2023-09-27	0.680	0.680	0.680	0.680	0.658	0
2023-09-26	0.680	0.680	0.680	0.680	0.658	0
2023-09-25	0.680	0.680	0.680	0.680	0.658	0
2023-09-22	0.680	0.680	0.680	0.680	0.658	0
2023-09-21	0.680	0.680	0.680	0.680	0.658	0
2023-09-20	0.690	0.690	0.690	0.690	0.658	0
2023-09-19	0.690	0.690	0.690	0.690	0.658	0
2023-09-18	0.690	0.690	0.690	0.690	0.658	0
2023-09-15	0.680	0.690	0.680	0.690	0.658	2,000
2023-09-14	0.680	0.680	0.680	0.680	0.649	0
2023-09-13	0.680	0.680	0.680	0.680	0.649	0
2023-09-12	0.680	0.680	0.680	0.680	0.649	0
2023-09-11	0.680	0.680	0.680	0.680	0.649	0
2023-09-07	0.680	0.680	0.680	0.680	0.649	0
2023-09-06	0.680	0.680	0.680	0.680	0.649	6,000
2023-09-05	0.680	0.680	0.680	0.680	0.649	0
2023-09-04	0.680	0.680	0.680	0.680	0.649	0
2023-08-31	0.680	0.680	0.680	0.680	0.649	0
2023-08-30	0.680	0.680	0.680	0.680	0.649	0
2023-08-29	0.670	0.670	0.670	0.670	0.639	0
2023-08-28	0.670	0.670	0.670	0.670	0.639	0
2023-08-25	0.670	0.670	0.670	0.670	0.639	16,000
2023-08-24	0.670	0.670	0.670	0.670	0.639	0
2023-08-23	0.660	0.660	0.660	0.660	0.630	2,000
2023-08-22	0.660	0.660	0.660	0.660	0.630	0
2023-08-21	0.660	0.660	0.660	0.660	0.630	0
2023-08-18	0.660	0.660	0.660	0.660	0.630	0
2023-08-17	0.650	0.650	0.650	0.650	0.620	0

← NewerPage 13 of 21 · 1,229 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.