Pegasus International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.650	0.650	0.650	0.650	0.620	0
2023-08-15	0.650	0.650	0.650	0.650	0.620	0
2023-08-14	0.650	0.650	0.650	0.650	0.620	0
2023-08-11	0.650	0.650	0.650	0.650	0.620	0
2023-08-10	0.650	0.650	0.650	0.650	0.620	0
2023-08-09	0.650	0.650	0.650	0.650	0.620	30,000
2023-08-08	0.660	0.660	0.660	0.660	0.630	0
2023-08-07	0.660	0.890	0.640	0.660	0.630	80,000
2023-08-04	0.680	0.680	0.680	0.680	0.649	0
2023-08-03	0.740	0.740	0.680	0.680	0.649	52,000
2023-08-02	0.680	0.680	0.670	0.670	0.639	70,000
2023-08-01	0.700	0.700	0.700	0.700	0.668	0
2023-07-31	0.700	0.700	0.700	0.700	0.668	0
2023-07-28	0.690	0.690	0.690	0.690	0.658	0
2023-07-27	0.690	0.690	0.690	0.690	0.658	0
2023-07-26	0.690	0.690	0.690	0.690	0.658	0
2023-07-25	0.690	0.690	0.690	0.690	0.658	0
2023-07-24	0.680	0.680	0.680	0.680	0.649	0
2023-07-21	0.680	0.680	0.680	0.680	0.649	0
2023-07-20	0.670	0.670	0.670	0.670	0.639	0
2023-07-19	0.620	0.640	0.620	0.640	0.611	2,000
2023-07-18	0.690	0.690	0.690	0.690	0.658	0
2023-07-14	0.690	0.690	0.690	0.690	0.658	0
2023-07-13	0.690	0.690	0.690	0.690	0.658	0
2023-07-12	0.690	0.690	0.690	0.690	0.658	0
2023-07-11	0.690	0.690	0.690	0.690	0.658	0
2023-07-10	0.690	0.690	0.690	0.690	0.658	0
2023-07-07	0.680	0.680	0.680	0.680	0.649	0
2023-07-06	0.680	0.680	0.680	0.680	0.649	0
2023-07-05	0.680	0.680	0.680	0.680	0.649	0
2023-07-04	0.680	0.680	0.680	0.680	0.649	8,000
2023-07-03	0.680	0.680	0.680	0.680	0.649	0
2023-06-30	0.680	0.680	0.680	0.680	0.649	0
2023-06-29	0.680	0.680	0.680	0.680	0.649	0
2023-06-28	0.680	0.680	0.680	0.680	0.649	0
2023-06-27	0.680	0.680	0.680	0.680	0.649	0
2023-06-26	0.680	0.680	0.680	0.680	0.649	0
2023-06-23	0.680	0.680	0.680	0.680	0.649	0
2023-06-21	0.680	0.680	0.680	0.680	0.649	0
2023-06-20	0.670	0.670	0.670	0.670	0.639	60,000
2023-06-19	0.700	0.700	0.700	0.700	0.668	0
2023-06-16	0.720	0.720	0.720	0.720	0.687	40,000
2023-06-15	0.710	0.710	0.710	0.710	0.677	0
2023-06-14	0.710	0.710	0.710	0.710	0.677	0
2023-06-13	0.700	0.720	0.700	0.710	0.677	78,000
2023-06-12	0.700	0.700	0.700	0.700	0.668	0
2023-06-09	0.700	0.700	0.700	0.700	0.668	0
2023-06-08	0.700	0.700	0.700	0.700	0.668	0
2023-06-07	0.700	0.700	0.700	0.700	0.668	0
2023-06-06	0.700	0.700	0.700	0.700	0.668	60,000
2023-06-05	0.700	0.700	0.700	0.700	0.668	0
2023-06-02	0.700	0.700	0.700	0.700	0.668	0
2023-06-01	0.700	0.700	0.700	0.700	0.668	0
2023-05-31	0.700	0.700	0.700	0.700	0.668	0
2023-05-30	0.700	0.700	0.700	0.700	0.668	0
2023-05-29	0.680	0.680	0.680	0.680	0.649	0
2023-05-25	0.680	0.680	0.680	0.680	0.649	0
2023-05-24	0.670	0.670	0.670	0.670	0.639	60,000
2023-05-23	0.670	0.670	0.670	0.670	0.639	0
2023-05-22	0.670	0.670	0.670	0.670	0.639	0

← NewerPage 14 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.