Pegasus International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.670	0.670	0.670	0.670	0.639	0
2023-05-19	0.670	0.670	0.670	0.670	0.639	0
2023-05-18	0.670	0.670	0.670	0.670	0.639	0
2023-05-17	0.670	0.670	0.670	0.670	0.639	42,000
2023-05-16	0.690	0.690	0.690	0.690	0.658	0
2023-05-15	0.690	0.690	0.690	0.690	0.658	50,000
2023-05-12	0.690	0.690	0.690	0.690	0.658	0
2023-05-11	0.690	0.690	0.690	0.690	0.658	0
2023-05-10	0.690	0.690	0.690	0.690	0.658	0
2023-05-09	0.690	0.690	0.690	0.690	0.658	8,000
2023-05-08	0.700	0.700	0.700	0.700	0.668	0
2023-05-05	0.700	0.700	0.700	0.700	0.668	0
2023-05-04	0.690	0.690	0.690	0.690	0.658	0
2023-05-03	0.690	0.690	0.690	0.690	0.658	0
2023-05-02	0.690	0.690	0.690	0.690	0.658	0
2023-04-28	0.690	0.690	0.690	0.690	0.658	0
2023-04-27	0.690	0.690	0.690	0.690	0.658	0
2023-04-26	0.690	0.690	0.690	0.690	0.658	0
2023-04-25	0.690	0.690	0.690	0.690	0.658	0
2023-04-24	0.690	0.690	0.690	0.690	0.658	0
2023-04-21	0.690	0.690	0.690	0.690	0.658	0
2023-04-20	0.690	0.690	0.690	0.690	0.658	50,000
2023-04-19	0.690	0.690	0.690	0.690	0.658	50,000
2023-04-18	0.690	0.700	0.690	0.700	0.668	182,000
2023-04-17	0.700	0.700	0.700	0.700	0.668	50,000
2023-04-14	0.710	0.710	0.710	0.710	0.677	60,000
2023-04-13	0.680	0.680	0.680	0.680	0.649	0
2023-04-12	0.680	0.680	0.680	0.680	0.649	0
2023-04-11	0.680	0.680	0.680	0.680	0.649	6,000
2023-04-06	0.700	0.700	0.700	0.700	0.668	0
2023-04-04	0.700	0.700	0.700	0.700	0.668	0
2023-04-03	0.700	0.700	0.700	0.700	0.668	0
2023-03-31	0.700	0.700	0.700	0.700	0.668	0
2023-03-30	0.700	0.700	0.700	0.700	0.668	0
2023-03-29	0.700	0.700	0.700	0.700	0.668	0
2023-03-28	0.700	0.700	0.700	0.700	0.668	0
2023-03-27	0.700	0.700	0.700	0.700	0.668	0
2023-03-24	0.700	0.700	0.700	0.700	0.668	0
2023-03-23	0.700	0.700	0.700	0.700	0.668	0
2023-03-22	0.700	0.700	0.700	0.700	0.668	0
2023-03-21	0.730	0.730	0.730	0.730	0.696	0
2023-03-20	0.730	0.730	0.730	0.730	0.696	0
2023-03-17	0.730	0.730	0.730	0.730	0.696	0
2023-03-16	0.930	0.930	0.730	0.730	0.696	78,000
2023-03-15	0.870	0.870	0.820	0.820	0.782	4,000
2023-03-14	0.830	1.000	0.790	0.790	0.754	28,000
2023-03-13	0.750	0.840	0.710	0.780	0.744	222,000
2023-03-10	0.700	0.840	0.700	0.840	0.801	16,000
2023-03-09	0.700	0.700	0.700	0.700	0.668	0
2023-03-08	0.700	0.700	0.700	0.700	0.668	0
2023-03-07	0.700	0.700	0.700	0.700	0.668	0
2023-03-06	0.700	0.700	0.700	0.700	0.668	0
2023-03-03	0.730	0.730	0.730	0.730	0.696	0
2023-03-02	0.730	0.730	0.730	0.730	0.696	0
2023-03-01	0.730	0.730	0.730	0.730	0.696	46,000
2023-02-28	0.700	0.700	0.700	0.700	0.668	0
2023-02-27	0.710	0.710	0.710	0.710	0.677	0
2023-02-24	0.700	0.710	0.700	0.710	0.677	148,000
2023-02-23	0.700	0.700	0.700	0.700	0.668	0
2023-02-22	0.700	0.700	0.700	0.700	0.668	0

← NewerPage 15 of 21 · 1,233 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.