Pengo Holdings Group Limited (HKG:1865)
Hong Kong · Delayed Price · Currency is HKD 0.5600
-0.0100 (-1.75%)
Mar 26, 2026, 3:59 PM HKT
Pengo Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.63 | 0.63 | 0.52 | 0.52 | - | -8.77% | 1,812,000 |
| Mar 25, 2026 | 0.63 | 0.64 | 0.52 | 0.57 | 0.57 | -9.52% | 20,579,200 |
| Mar 24, 2026 | 0.62 | 0.65 | 0.61 | 0.63 | 0.63 | 3.28% | 16,450,800 |
| Mar 23, 2026 | 0.62 | 0.62 | 0.57 | 0.61 | 0.61 | 3.39% | 19,146,310 |
| Mar 20, 2026 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | - | 16,325,200 |
| Mar 19, 2026 | 0.59 | 0.60 | 0.56 | 0.59 | 0.59 | - | 14,956,800 |
| Mar 18, 2026 | 0.58 | 0.60 | 0.55 | 0.59 | 0.59 | 3.51% | 18,848,000 |
| Mar 17, 2026 | 0.54 | 0.60 | 0.52 | 0.57 | 0.57 | 9.62% | 24,255,600 |
| Mar 16, 2026 | 0.50 | 0.54 | 0.48 | 0.52 | 0.52 | 4.00% | 22,285,800 |
| Mar 13, 2026 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 6.38% | 25,915,600 |
| Mar 12, 2026 | 0.42 | 0.48 | 0.42 | 0.47 | 0.47 | 13.25% | 23,729,600 |
| Mar 11, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 10,968,000 |
| Mar 10, 2026 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | 1.22% | 13,980,000 |
| Mar 9, 2026 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -3.53% | 13,886,000 |
| Mar 6, 2026 | 0.44 | 0.45 | 0.40 | 0.43 | 0.43 | -3.41% | 15,313,200 |
| Mar 5, 2026 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -3.30% | 16,898,800 |
| Mar 4, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 16,788,000 |
| Mar 3, 2026 | 0.46 | 0.47 | 0.43 | 0.46 | 0.46 | -1.09% | 17,180,000 |
| Mar 2, 2026 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -4.17% | 17,172,000 |
| Feb 27, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | 2.13% | 20,970,800 |
| Feb 26, 2026 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 4.44% | 22,302,000 |
| Feb 25, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 19,731,200 |
| Feb 24, 2026 | 0.48 | 0.48 | 0.41 | 0.44 | 0.44 | -8.33% | 20,972,400 |
| Feb 23, 2026 | 0.44 | 0.49 | 0.44 | 0.48 | 0.48 | 10.34% | 27,393,200 |
| Feb 20, 2026 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | 1.16% | 21,539,200 |
| Feb 16, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 2.38% | 20,935,200 |
| Feb 13, 2026 | 0.41 | 0.44 | 0.40 | 0.42 | 0.42 | 2.44% | 19,988,800 |
| Feb 12, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 16,684,000 |
| Feb 11, 2026 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | 1.27% | 5,560,000 |
| Feb 10, 2026 | 0.39 | 0.43 | 0.36 | 0.40 | 0.40 | 1.28% | 16,081,600 |
| Feb 9, 2026 | 0.31 | 0.39 | 0.31 | 0.39 | 0.39 | 30.00% | 36,008,000 |
| Feb 6, 2026 | 0.27 | 0.34 | 0.27 | 0.30 | 0.30 | 11.11% | 28,480,000 |
| Feb 5, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 20,940,000 |
| Feb 4, 2026 | 0.26 | 0.29 | 0.25 | 0.27 | 0.27 | 5.88% | 45,064,000 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 20,466,800 |
| Feb 2, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 25,960,800 |
| Jan 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,560,000 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,553,600 |
| 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 |