Pegasus International Holdings Limited - 0676.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2025	0.86	0.86	0.86	0.86	0.86	0
February 07, 2025	0.86	0.86	0.86	0.86	0.86	0
February 06, 2025	0.87	0.87	0.87	0.87	0.87	0
February 05, 2025	0.86	0.87	0.87	0.87	0.86	86,000
February 04, 2025	0.88	0.88	0.88	0.88	0.88	0
February 03, 2025	0.89	0.89	0.89	0.89	0.89	0
January 28, 2025	0.9	0.9	0.9	0.9	0.9	0
January 27, 2025	0.9	0.9	0.9	0.9	0.9	0
January 24, 2025	0.88	0.9	0.9	0.9	0.88	326,000
January 23, 2025	0.92	0.88	0.88	0.93	0.88	602,000
January 22, 2025	0.92	0.92	0.92	0.92	0.92	0
January 21, 2025	0.92	0.92	0.92	0.92	0.92	0
January 20, 2025	0.92	0.92	0.92	0.92	0.92	0
January 17, 2025	0.92	0.92	0.92	0.92	0.92	60,000
January 16, 2025	0.87	0.87	0.87	0.87	0.87	0
January 15, 2025	0.87	0.87	0.87	0.87	0.87	0
January 14, 2025	0.87	0.87	0.87	0.87	0.87	0
January 13, 2025	0.87	0.87	0.87	0.87	0.87	0
January 10, 2025	0.87	0.87	0.87	0.87	0.87	0
January 09, 2025	0.87	0.87	0.87	0.87	0.87	0
January 08, 2025	0.87	0.87	0.87	0.87	0.87	0
January 07, 2025	0.87	0.87	0.87	0.87	0.87	0
January 06, 2025	0.87	0.87	0.87	0.87	0.87	0
January 03, 2025	0.87	0.87	0.87	0.87	0.87	0
January 02, 2025	0.87	0.87	0.87	0.87	0.87	0
December 31, 2024	0.87	0.87	0.87	0.87	0.87	0
December 30, 2024	0.87	0.87	0.87	0.87	0.87	0
December 27, 2024	0.87	0.87	0.87	0.87	0.87	0
December 24, 2024	0.87	0.87	0.87	0.87	0.87	0
December 23, 2024	0.87	0.87	0.87	0.87	0.87	44,000
December 20, 2024	0.85	0.85	0.85	0.85	0.85	0
December 19, 2024	0.86	0.86	0.86	0.86	0.86	0
December 18, 2024	0.86	0.86	0.86	0.86	0.86	60,000
December 17, 2024	0.82	0.82	0.82	0.82	0.82	0
December 16, 2024	0.81	0.81	0.81	0.81	0.81	0
December 13, 2024	0.78	0.81	0.81	0.81	0.78	60,000
December 12, 2024	0.78	0.83	0.83	0.83	0.78	80,000
December 11, 2024	0.82	0.82	0.82	0.82	0.82	0
December 10, 2024	0.83	0.83	0.83	0.83	0.83	0
December 09, 2024	0.83	0.83	0.83	0.83	0.83	0
December 06, 2024	0.83	0.83	0.83	0.83	0.83	0
December 05, 2024	0.85	0.85	0.85	0.85	0.85	0
December 04, 2024	0.85	0.85	0.85	0.85	0.85	0
December 03, 2024	0.85	0.85	0.85	0.85	0.85	0
December 02, 2024	0.85	0.85	0.85	0.85	0.85	0
November 29, 2024	0.85	0.85	0.85	0.85	0.85	0
November 28, 2024	0.85	0.85	0.85	0.85	0.85	0
November 27, 2024	0.85	0.85	0.85	0.85	0.85	0
November 26, 2024	0.85	0.85	0.85	0.85	0.85	100,000
November 25, 2024	0.82	0.82	0.82	0.82	0.82	0
November 22, 2024	0.82	0.82	0.82	0.82	0.82	0
November 21, 2024	0.82	0.82	0.82	0.82	0.82	0
November 20, 2024	0.82	0.82	0.82	0.82	0.82	40,000
November 19, 2024	0.82	0.82	0.82	0.82	0.82	0
November 18, 2024	0.82	0.82	0.82	0.82	0.82	0
November 15, 2024	0.81	0.81	0.81	0.81	0.81	0
November 14, 2024	0.81	0.81	0.81	0.81	0.81	0
November 13, 2024	0.81	0.81	0.81	0.81	0.81	0
November 12, 2024	0.81	0.81	0.81	0.81	0.81	0
November 11, 2024	0.81	0.81	0.81	0.81	0.81	0

Pegasus International Holdings Limited (0676.HK) HKSE