Pengo Holdings Group Limited (HKG:1865)
Hong Kong · Delayed Price · Currency is HKD 0.4300
+0.0100 (2.38%)
Feb 16, 2026, 12:08 PM HKT
Pengo Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |