Pegasus International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.030 | 1.030 | 1.030 | 1.030 | 1.020 | 0 |
| 2025-07-30 | 1.160 | 1.200 | 1.030 | 1.030 | 1.020 | 16,000 |
| 2025-07-29 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-07-28 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-07-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-07-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-07-23 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 0 |
| 2025-07-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.990 | 4,000 |
| 2025-07-21 | 0.950 | 0.950 | 0.940 | 0.950 | 0.941 | 108,000 |
| 2025-07-18 | 0.900 | 0.900 | 0.900 | 0.900 | 0.891 | 0 |
| 2025-07-17 | 0.880 | 0.880 | 0.880 | 0.880 | 0.871 | 0 |
| 2025-07-16 | 1.040 | 1.040 | 0.850 | 0.850 | 0.842 | 12,000 |
| 2025-07-15 | 0.800 | 0.920 | 0.800 | 0.920 | 0.911 | 10,000 |
| 2025-07-14 | 0.970 | 0.970 | 0.970 | 0.970 | 0.961 | 2,000 |
| 2025-07-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-07-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-07-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-07-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-07-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-07-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-07-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-07-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-26 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-20 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-17 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-16 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-05 | 1.010 | 1.010 | 1.010 | 1.010 | 1.000 | 0 |
| 2025-06-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 0 |
| 2025-06-03 | 1.140 | 1.140 | 1.020 | 1.020 | 1.000 | 10,000 |
| 2025-06-02 | 1.000 | 1.000 | 1.000 | 1.000 | 0.981 | 0 |
| 2025-05-30 | 1.000 | 1.000 | 1.000 | 1.000 | 0.981 | 0 |
| 2025-05-29 | 1.000 | 1.000 | 1.000 | 1.000 | 0.981 | 0 |
| 2025-05-28 | 1.000 | 1.000 | 1.000 | 1.000 | 0.981 | 0 |
| 2025-05-27 | 1.000 | 1.000 | 1.000 | 1.000 | 0.981 | 0 |
| 2025-05-26 | 1.000 | 1.000 | 1.000 | 1.000 | 0.981 | 0 |
| 2025-05-23 | 1.000 | 1.000 | 1.000 | 1.000 | 0.981 | 0 |
| 2025-05-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.981 | 0 |
| 2025-05-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.981 | 0 |
| 2025-05-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.981 | 0 |
| 2025-05-19 | 1.000 | 1.000 | 1.000 | 1.000 | 0.981 | 0 |
| 2025-05-16 | 1.000 | 1.000 | 1.000 | 1.000 | 0.981 | 0 |
| 2025-05-15 | 1.000 | 1.000 | 1.000 | 1.000 | 0.981 | 0 |
| 2025-05-14 | 1.000 | 1.000 | 1.000 | 1.000 | 0.981 | 0 |
| 2025-05-13 | 1.000 | 1.000 | 1.000 | 1.000 | 0.981 | 0 |
| 2025-05-12 | 1.000 | 1.000 | 1.000 | 1.000 | 0.981 | 40,000 |
| 2025-05-09 | 0.950 | 0.950 | 0.950 | 0.950 | 0.932 | 0 |
| 2025-05-08 | 0.860 | 0.950 | 0.860 | 0.950 | 0.932 | 8,000 |
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.