Pegasus International Holdings Limited (HKG:0676)
Hong Kong · Delayed Price · Currency is HKD 1.030
+0.010 (0.98%)
Aug 13, 2025, 3:28 PM HKT
HKG:0676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 42,000 |
| Aug 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 11, 2025 | 1.14 | 1.14 | 1.03 | 1.03 | 1.03 | 1.98% | 14,000 |
| Aug 8, 2025 | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | -1.94% | 18,000 |
| Aug 7, 2025 | 1.12 | 1.15 | 1.00 | 1.03 | 1.03 | - | 142,000 |
| Aug 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 30, 2025 | 1.16 | 1.20 | 1.03 | 1.03 | 1.03 | 1.98% | 16,000 |
| Jul 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 4,000 |
| Jul 21, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 5.56% | 108,000 |
| Jul 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | - |
| Jul 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.53% | - |
| Jul 16, 2025 | 1.04 | 1.04 | 0.85 | 0.85 | 0.85 | -7.61% | 12,000 |
| Jul 15, 2025 | 0.80 | 0.92 | 0.80 | 0.92 | 0.92 | -5.15% | 10,000 |
| Jul 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.96% | 2,000 |
| Jul 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |