Pegasus International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2025-10-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2025-10-23 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2025-10-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2025-10-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2025-10-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2025-10-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2025-10-16 | 0.970 | 1.000 | 0.970 | 1.000 | 0.990 | 90,000 |
| 2025-10-15 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-10-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-10-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-10-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-10-09 | 1.000 | 1.010 | 0.980 | 1.010 | 1.000 | 248,000 |
| 2025-10-08 | 1.010 | 1.050 | 1.010 | 1.050 | 1.040 | 504,000 |
| 2025-10-06 | 0.980 | 1.010 | 0.980 | 1.010 | 1.000 | 144,000 |
| 2025-10-03 | 0.980 | 0.980 | 0.980 | 0.980 | 0.970 | 0 |
| 2025-10-02 | 0.980 | 0.980 | 0.980 | 0.980 | 0.970 | 0 |
| 2025-09-30 | 0.980 | 0.980 | 0.980 | 0.980 | 0.970 | 0 |
| 2025-09-29 | 0.980 | 0.990 | 0.980 | 0.980 | 0.970 | 44,000 |
| 2025-09-26 | 0.980 | 0.990 | 0.870 | 0.990 | 0.980 | 594,000 |
| 2025-09-25 | 1.000 | 1.000 | 0.980 | 0.990 | 0.980 | 198,000 |
| 2025-09-24 | 0.990 | 1.020 | 0.990 | 1.020 | 1.010 | 418,000 |
| 2025-09-23 | 1.000 | 1.010 | 0.990 | 1.010 | 1.000 | 172,000 |
| 2025-09-22 | 1.030 | 1.030 | 1.020 | 1.020 | 1.010 | 64,000 |
| 2025-09-19 | 1.000 | 1.050 | 0.940 | 1.010 | 1.000 | 540,000 |
| 2025-09-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.010 | 0 |
| 2025-09-17 | 1.050 | 1.050 | 1.020 | 1.020 | 1.010 | 190,000 |
| 2025-09-16 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-09-15 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-09-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-09-11 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2025-09-10 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2025-09-09 | 0.990 | 0.990 | 0.980 | 0.990 | 0.980 | 230,000 |
| 2025-09-08 | 0.990 | 0.990 | 0.990 | 0.990 | 0.980 | 0 |
| 2025-09-05 | 0.990 | 1.000 | 0.990 | 0.990 | 0.980 | 104,000 |
| 2025-09-04 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2025-09-03 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2025-09-02 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2025-09-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-08-29 | 1.000 | 1.010 | 1.000 | 1.010 | 1.000 | 18,000 |
| 2025-08-28 | 0.980 | 0.980 | 0.980 | 0.980 | 0.970 | 10,000 |
| 2025-08-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-08-26 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 16,000 |
| 2025-08-25 | 1.030 | 1.030 | 1.000 | 1.000 | 0.990 | 20,000 |
| 2025-08-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.010 | 0 |
| 2025-08-21 | 1.020 | 1.020 | 1.020 | 1.020 | 1.010 | 0 |
| 2025-08-20 | 1.020 | 1.020 | 1.020 | 1.020 | 1.010 | 0 |
| 2025-08-19 | 1.020 | 1.020 | 1.020 | 1.020 | 1.010 | 0 |
| 2025-08-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.010 | 0 |
| 2025-08-15 | 1.020 | 1.020 | 1.020 | 1.020 | 1.010 | 0 |
| 2025-08-14 | 1.020 | 1.020 | 1.020 | 1.020 | 1.010 | 0 |
| 2025-08-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.010 | 42,000 |
| 2025-08-12 | 1.030 | 1.030 | 1.030 | 1.030 | 1.020 | 0 |
| 2025-08-11 | 1.140 | 1.140 | 1.030 | 1.030 | 1.020 | 14,000 |
| 2025-08-08 | 0.930 | 1.010 | 0.930 | 1.010 | 1.000 | 18,000 |
| 2025-08-07 | 1.120 | 1.150 | 1.000 | 1.030 | 1.020 | 142,000 |
| 2025-08-06 | 1.030 | 1.030 | 1.030 | 1.030 | 1.020 | 0 |
| 2025-08-05 | 1.030 | 1.030 | 1.030 | 1.030 | 1.020 | 0 |
| 2025-08-04 | 1.030 | 1.030 | 1.030 | 1.030 | 1.020 | 0 |
| 2025-08-01 | 1.030 | 1.030 | 1.030 | 1.030 | 1.020 | 0 |
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.