Pegasus International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.720	0.720	0.720	0.720	0.697	0
2024-05-14	0.700	0.720	0.700	0.720	0.697	480,000
2024-05-13	0.760	0.760	0.720	0.720	0.697	420,000
2024-05-10	0.730	0.760	0.720	0.760	0.736	570,000
2024-05-09	0.710	0.730	0.710	0.710	0.687	354,000
2024-05-08	0.710	0.720	0.710	0.720	0.697	430,000
2024-05-07	0.720	0.730	0.720	0.730	0.707	780,000
2024-05-06	0.720	0.730	0.720	0.730	0.707	420,000
2024-05-03	0.730	0.730	0.730	0.730	0.707	310,000
2024-05-02	0.710	0.730	0.710	0.730	0.707	360,000
2024-04-30	0.710	0.730	0.710	0.710	0.687	420,000
2024-04-29	0.710	0.720	0.710	0.720	0.697	470,000
2024-04-26	0.720	0.720	0.720	0.720	0.697	400,000
2024-04-25	0.730	0.730	0.730	0.730	0.707	272,000
2024-04-24	0.720	0.720	0.720	0.720	0.697	0
2024-04-23	0.720	0.720	0.720	0.720	0.697	140,000
2024-04-22	0.720	0.730	0.720	0.730	0.707	114,000
2024-04-19	0.690	0.720	0.680	0.720	0.697	112,000
2024-04-18	0.700	0.700	0.700	0.700	0.678	50,000
2024-04-17	0.710	0.710	0.710	0.710	0.687	0
2024-04-16	0.710	0.710	0.710	0.710	0.687	0
2024-04-15	0.710	0.710	0.710	0.710	0.687	0
2024-04-12	0.710	0.710	0.710	0.710	0.687	110,000
2024-04-11	0.710	0.730	0.710	0.730	0.707	220,000
2024-04-10	0.730	0.730	0.710	0.730	0.707	134,000
2024-04-09	0.730	0.730	0.730	0.730	0.707	206,000
2024-04-08	0.730	0.730	0.730	0.730	0.707	0
2024-04-05	0.750	0.750	0.730	0.730	0.707	554,000
2024-04-03	0.760	0.760	0.760	0.760	0.736	0
2024-04-02	0.760	0.760	0.760	0.760	0.736	0
2024-03-28	0.760	0.760	0.760	0.760	0.736	0
2024-03-27	0.760	0.760	0.760	0.760	0.736	0
2024-03-26	0.750	0.750	0.750	0.750	0.726	0
2024-03-25	0.750	0.750	0.750	0.750	0.726	0
2024-03-22	0.750	0.750	0.750	0.750	0.726	0
2024-03-21	0.760	0.760	0.760	0.760	0.736	0
2024-03-20	0.760	0.760	0.760	0.760	0.736	0
2024-03-19	0.760	0.760	0.760	0.760	0.736	0
2024-03-18	0.770	0.770	0.770	0.770	0.745	0
2024-03-15	0.760	0.760	0.760	0.760	0.736	0
2024-03-14	0.760	0.760	0.760	0.760	0.736	0
2024-03-13	0.760	0.760	0.760	0.760	0.736	0
2024-03-12	0.760	0.760	0.760	0.760	0.736	0
2024-03-11	0.760	0.760	0.760	0.760	0.736	0
2024-03-08	0.760	0.760	0.760	0.760	0.736	0
2024-03-07	0.760	0.760	0.760	0.760	0.736	0
2024-03-06	0.760	0.760	0.760	0.760	0.736	0
2024-03-05	0.760	0.760	0.760	0.760	0.736	0
2024-03-04	0.760	0.760	0.760	0.760	0.736	0
2024-03-01	0.760	0.760	0.760	0.760	0.736	0
2024-02-29	0.760	0.760	0.760	0.760	0.736	0
2024-02-28	0.760	0.760	0.760	0.760	0.736	0
2024-02-27	0.760	0.760	0.760	0.760	0.736	0
2024-02-26	0.760	0.760	0.760	0.760	0.736	0
2024-02-23	0.780	0.780	0.780	0.780	0.755	0
2024-02-22	0.780	0.790	0.780	0.790	0.765	4,000
2024-02-21	0.830	0.830	0.830	0.830	0.803	0
2024-02-20	0.830	0.830	0.830	0.830	0.803	0
2024-02-19	0.830	0.830	0.830	0.830	0.803	0
2024-02-16	0.830	0.830	0.830	0.830	0.803	0

← NewerPage 11 of 21 · 1,234 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.