Pegasus International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.700	0.810	0.650	0.810	0.794	96,000
2024-11-05	0.810	0.810	0.810	0.810	0.794	0
2024-11-04	0.810	0.810	0.810	0.810	0.794	0
2024-11-01	0.810	0.810	0.810	0.810	0.794	0
2024-10-31	0.810	0.810	0.810	0.810	0.794	0
2024-10-30	0.810	0.810	0.810	0.810	0.794	0
2024-10-29	0.810	0.810	0.810	0.810	0.794	24,000
2024-10-28	0.780	0.820	0.780	0.800	0.784	154,000
2024-10-25	0.780	0.890	0.780	0.780	0.765	94,000
2024-10-24	0.900	0.900	0.790	0.820	0.804	28,000
2024-10-23	0.800	0.800	0.800	0.800	0.784	0
2024-10-22	0.780	0.780	0.770	0.770	0.755	50,000
2024-10-21	0.830	0.830	0.830	0.830	0.814	0
2024-10-18	0.830	0.830	0.830	0.830	0.814	0
2024-10-17	0.830	0.830	0.830	0.830	0.814	0
2024-10-16	0.950	0.950	0.850	0.850	0.833	2,000
2024-10-15	0.850	0.850	0.840	0.840	0.824	52,000
2024-10-14	0.900	0.900	0.900	0.900	0.882	0
2024-10-10	0.900	0.900	0.900	0.900	0.882	0
2024-10-09	0.920	0.920	0.920	0.920	0.902	0
2024-10-08	0.920	0.920	0.920	0.920	0.902	0
2024-10-07	0.900	0.960	0.900	0.960	0.941	44,000
2024-10-04	0.920	0.920	0.900	0.900	0.882	20,000
2024-10-03	0.900	0.900	0.900	0.900	0.882	0
2024-10-02	0.890	0.950	0.890	0.900	0.882	20,000
2024-09-30	0.850	0.850	0.850	0.850	0.833	8,000
2024-09-27	0.850	0.850	0.830	0.830	0.814	50,000
2024-09-26	0.850	0.850	0.830	0.830	0.814	58,000
2024-09-25	0.830	0.830	0.820	0.820	0.804	92,000
2024-09-24	0.800	0.800	0.790	0.790	0.775	50,000
2024-09-23	0.750	0.750	0.740	0.750	0.735	176,000
2024-09-20	0.780	0.780	0.780	0.780	0.765	0
2024-09-19	0.780	0.780	0.780	0.780	0.765	200,000
2024-09-17	0.830	0.830	0.780	0.780	0.765	60,000
2024-09-16	0.750	0.800	0.750	0.800	0.784	162,000
2024-09-13	0.750	0.760	0.750	0.760	0.745	250,000
2024-09-12	0.750	0.770	0.750	0.750	0.735	220,000
2024-09-11	0.750	0.750	0.690	0.750	0.735	208,000
2024-09-10	0.750	0.750	0.750	0.750	0.735	202,000
2024-09-09	0.800	0.800	0.750	0.750	0.735	220,000
2024-09-05	0.800	0.800	0.800	0.800	0.784	0
2024-09-04	0.800	0.800	0.800	0.800	0.784	0
2024-09-03	0.800	0.800	0.800	0.800	0.784	0
2024-09-02	0.800	0.800	0.800	0.800	0.784	0
2024-08-30	0.800	0.800	0.800	0.800	0.784	0
2024-08-29	0.800	0.800	0.800	0.800	0.784	0
2024-08-28	0.800	0.800	0.800	0.800	0.784	0
2024-08-27	0.800	0.800	0.800	0.800	0.784	0
2024-08-26	0.800	0.800	0.800	0.800	0.784	0
2024-08-23	0.800	0.800	0.800	0.800	0.784	0
2024-08-22	0.800	0.800	0.800	0.800	0.784	0
2024-08-21	0.800	0.800	0.800	0.800	0.784	0
2024-08-20	0.800	0.800	0.800	0.800	0.784	0
2024-08-19	0.800	0.800	0.800	0.800	0.784	0
2024-08-16	0.800	0.800	0.800	0.800	0.784	0
2024-08-15	0.780	0.780	0.780	0.780	0.765	0
2024-08-14	0.780	0.780	0.780	0.780	0.765	0
2024-08-13	0.780	0.780	0.780	0.780	0.765	0
2024-08-12	0.780	0.780	0.780	0.780	0.765	0
2024-08-09	0.780	0.780	0.780	0.780	0.765	0

← NewerPage 9 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.