Pioneer Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.900	0.900	0.900	0.900	0.835	0
2022-05-30	0.900	0.900	0.900	0.900	0.835	0
2022-05-27	0.900	0.900	0.900	0.900	0.835	20,000
2022-05-26	0.900	0.900	0.900	0.900	0.835	10,000
2022-05-25	0.940	0.940	0.940	0.940	0.873	0
2022-05-24	0.940	0.940	0.940	0.940	0.873	693
2022-05-23	0.950	0.950	0.950	0.950	0.882	0
2022-05-20	0.950	0.950	0.950	0.950	0.882	0
2022-05-19	0.950	0.950	0.950	0.950	0.882	0
2022-05-18	0.950	0.950	0.950	0.950	0.882	0
2022-05-17	0.960	0.960	0.960	0.960	0.891	0
2022-05-16	0.960	0.960	0.960	0.960	0.891	0
2022-05-13	0.960	0.960	0.960	0.960	0.891	0
2022-05-12	0.960	0.960	0.960	0.960	0.891	52,000
2022-05-11	0.960	0.960	0.960	0.960	0.891	0
2022-05-10	0.960	0.960	0.960	0.960	0.891	0
2022-05-06	0.960	0.960	0.960	0.960	0.891	0
2022-05-05	0.960	0.960	0.960	0.960	0.891	0
2022-05-04	0.960	0.960	0.960	0.960	0.891	0
2022-05-03	0.960	0.960	0.960	0.960	0.891	0
2022-04-29	0.960	0.960	0.960	0.960	0.891	0
2022-04-28	0.960	0.960	0.960	0.960	0.891	0
2022-04-27	0.960	0.960	0.960	0.960	0.891	0
2022-04-26	0.960	0.960	0.960	0.960	0.891	0
2022-04-25	0.960	0.960	0.960	0.960	0.891	0
2022-04-22	0.960	0.960	0.960	0.960	0.891	0
2022-04-21	0.960	0.960	0.960	0.960	0.891	0
2022-04-20	0.960	0.960	0.960	0.960	0.891	0
2022-04-19	0.960	0.960	0.960	0.960	0.891	0
2022-04-14	0.960	0.960	0.960	0.960	0.891	0
2022-04-13	0.960	0.960	0.960	0.960	0.891	0
2022-04-12	0.960	0.960	0.960	0.960	0.891	0
2022-04-11	0.960	0.960	0.960	0.960	0.891	0
2022-04-08	0.940	0.960	0.940	0.960	0.891	8,000
2022-04-07	0.950	0.950	0.950	0.950	0.882	16,000
2022-04-06	0.930	0.930	0.930	0.930	0.863	0
2022-04-04	0.930	0.930	0.930	0.930	0.863	0
2022-04-01	0.930	0.930	0.930	0.930	0.863	0
2022-03-31	0.930	0.930	0.930	0.930	0.863	50
2022-03-30	0.930	0.930	0.930	0.930	0.863	0
2022-03-29	0.930	0.930	0.930	0.930	0.863	0
2022-03-28	0.930	0.930	0.930	0.930	0.863	4,000
2022-03-25	0.930	0.930	0.930	0.930	0.863	0
2022-03-24	0.930	0.930	0.930	0.930	0.863	0
2022-03-23	0.930	0.930	0.930	0.930	0.863	0
2022-03-22	0.930	0.930	0.930	0.930	0.863	0
2022-03-21	0.930	0.930	0.930	0.930	0.863	0
2022-03-18	0.930	0.930	0.930	0.930	0.863	0
2022-03-17	0.930	0.930	0.930	0.930	0.863	0
2022-03-16	0.800	0.850	0.800	0.850	0.789	40,000
2022-03-15	1.000	1.000	1.000	1.000	0.928	28,000
2022-03-14	1.060	1.060	1.060	1.060	0.984	0
2022-03-11	1.060	1.060	1.060	1.060	0.984	0
2022-03-10	1.060	1.060	1.060	1.060	0.984	0
2022-03-09	1.060	1.060	1.060	1.060	0.984	0
2022-03-08	1.060	1.060	1.060	1.060	0.984	0
2022-03-07	1.060	1.060	1.060	1.060	0.984	0
2022-03-04	1.060	1.060	1.060	1.060	0.984	0
2022-03-03	1.060	1.060	1.060	1.060	0.984	0
2022-03-02	1.060	1.060	1.060	1.060	0.984	0

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0200 HKD
2023-09-22	0.0150 HKD
2022-09-23	0.0200 HKD
2022-01-21	0.0100 HKD
2019-12-16	0.0150 HKD
2019-09-23	0.0310 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.