Pengo Holdings Group Limited (HKG:1865)
Hong Kong · Delayed Price · Currency is HKD 0.3900
+0.0050 (1.30%)
Sep 4, 2026, 4:08 PM HKT
Pengo Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 10,076,800 |
| Sep 3, 2026 | 0.39 | 0.39 | 0.36 | 0.39 | 0.39 | 1.32% | 2,700,000 |
| Sep 2, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 2,148,000 |
| Sep 1, 2026 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -4.76% | 2,376,000 |
| Aug 31, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 2,448,000 |
| Aug 28, 2026 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 4.94% | 7,824,000 |
| Aug 27, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 3,420,000 |
| Aug 26, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 2,856,000 |
| Aug 25, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -1.20% | 4,740,000 |
| Aug 24, 2026 | 0.41 | 0.42 | 0.39 | 0.42 | 0.42 | 5.06% | 5,436,000 |
| Aug 21, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 2,556,000 |
| Aug 20, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 1,982,000 |
| Aug 19, 2026 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -3.66% | 3,726,000 |
| Aug 18, 2026 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 2.50% | 11,040,000 |
| Aug 17, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 2,976,000 |
| Aug 14, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 2,748,000 |
| Aug 13, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.44% | 2,772,000 |
| Aug 12, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | - | 4,135,086 |
| Aug 11, 2026 | 0.47 | 0.47 | 0.40 | 0.41 | 0.41 | 1.23% | 9,864,000 |
| Aug 10, 2026 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | 1.25% | 5,556,000 |
| Aug 7, 2026 | 0.43 | 0.43 | 0.38 | 0.40 | 0.40 | -4.76% | 8,868,000 |
| Aug 6, 2026 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | 1.20% | 1,536,000 |
| Aug 5, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -1.19% | 1,488,000 |
| Aug 4, 2026 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -6.67% | 1,416,000 |
| Aug 3, 2026 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -4.26% | 9,660,000 |
| Jul 31, 2026 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 14,040,000 |
| Jul 30, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 13,920,000 |
| Jul 29, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 4,345,200 |
| Jul 28, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 1,194,000 |
| Jul 27, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 1,356,000 |
| Jul 24, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 2,148,000 |
| Jul 23, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 2.17% | 5,088,000 |
| Jul 22, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 4,308,000 |
| Jul 21, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 2,478,800 |
| Jul 20, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 3,122,000 |
| Jul 17, 2026 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -4.00% | 3,472,000 |
| Jul 16, 2026 | 0.48 | 0.51 | 0.47 | 0.50 | 0.50 | 6.38% | 7,380,000 |
| Jul 15, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.08% | 5,220,000 |
| Jul 14, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | -1.06% | 4,944,000 |
| Jul 13, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 1,224,000 |
| Jul 10, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 3,084,000 |
| Jul 9, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 4,068,000 |
| Jul 8, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 1,740,000 |
| Jul 7, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -2.06% | 1,068,000 |
| Jul 6, 2026 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -3.00% | 5,652,000 |
| Jul 3, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 4,116,000 |
| Jul 2, 2026 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | - | 1,928,000 |
| Jun 30, 2026 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -5.36% | 2,328,000 |
| Jun 29, 2026 | 0.56 | 0.57 | 0.53 | 0.56 | 0.56 | - | 3,240,000 |
| Jun 26, 2026 | 0.56 | 0.57 | 0.53 | 0.56 | 0.56 | - | 8,196,800 |