Pengo Holdings Group Limited (HKG:1865)
Hong Kong · Delayed Price · Currency is HKD 0.2450
0.00 (0.00%)
Jan 29, 2026, 4:08 PM HKT
Pengo Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | - | 0.41% | 852,000 |
| Jan 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,064,000 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | - | 6,408,000 |
| Jan 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 6,360,000 |
| Jan 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 4,800,000 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 348,000 |
| Jan 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 540,000 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 996,000 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 21,648,000 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.25% | 404,000 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 1,428,000 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 2,112,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,608,000 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.67% | 3,432,000 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 792,000 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 0.41% | 2,544,000 |
| Jan 7, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.25% | 34,032,000 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 320,400 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.61% | 1,404,000 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.05% | 912,000 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.40% | 13,992,000 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 124,000 |
| Dec 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,652,000 |
| Dec 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.24% | 371,200 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,080,000 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 6,612,000 |
| Dec 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 6,264,000 |
| Dec 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 6,381,200 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 5,023,200 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 468,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 6,840,000 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 1.63% | 936,000 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 7,464,000 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 1,342,000 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 3,984,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 5,431,200 |
| Dec 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 1,992,000 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.01% | 1,020,000 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,040,000 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 896,000 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,584,000 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,220,000 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 2,879,200 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 1,920,000 |
| Nov 25, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 5.26% | 16,632,000 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.35% | 4,860,000 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 4,584,000 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 8,040,000 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 6,576,000 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 5,148,000 |