Yahoo

Mail

Singapore markets close in 1 hour 49 minutes

Straits Times Index
3,266.20
+41.03(+1.27%)
Nikkei
37,552.16
+113.55(+0.30%)
Hang Seng
16,800.15
+288.46(+1.75%)
FTSE 100
8,023.87
0.00(0.00%)
Bitcoin USD
66,464.70
+37.16(+0.06%)
CMC Crypto 200
1,398.49
-16.27(-1.15%)

Pegasus International Holdings Limited (0676.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.720

-0.010

(-1.37%)

As of 02:46PM HKT. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.720	0.720	0.720	0.720	0.720	140,000
22 Apr 2024	0.720	0.730	0.720	0.730	0.730	114,000
19 Apr 2024	0.720	0.720	0.720	0.720	0.720	-
18 Apr 2024	0.700	0.700	0.700	0.700	0.700	-
17 Apr 2024	0.710	0.710	0.710	0.710	0.710	-
16 Apr 2024	0.710	0.710	0.710	0.710	0.710	-
15 Apr 2024	0.710	0.710	0.710	0.710	0.710	-
12 Apr 2024	0.710	0.710	0.710	0.710	0.710	110,000
11 Apr 2024	0.710	0.730	0.710	0.730	0.730	220,000
10 Apr 2024	0.730	0.730	0.710	0.730	0.730	134,000
09 Apr 2024	0.730	0.730	0.730	0.730	0.730	206,000
08 Apr 2024	0.730	0.730	0.730	0.730	0.730	-
05 Apr 2024	0.750	0.750	0.730	0.730	0.730	554,000
03 Apr 2024	0.760	0.760	0.760	0.760	0.760	-
02 Apr 2024	0.760	0.760	0.760	0.760	0.760	-
28 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
27 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
26 Mar 2024	0.750	0.750	0.750	0.750	0.750	-
25 Mar 2024	0.750	0.750	0.750	0.750	0.750	-
22 Mar 2024	0.750	0.750	0.750	0.750	0.750	-
21 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
20 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
19 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
18 Mar 2024	0.770	0.770	0.770	0.770	0.770	-
15 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
14 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
13 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
12 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
11 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
08 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
07 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
06 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
05 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
04 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
01 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
29 Feb 2024	0.760	0.760	0.760	0.760	0.760	-
28 Feb 2024	0.760	0.760	0.760	0.760	0.760	-
27 Feb 2024	0.760	0.760	0.760	0.760	0.760	-
26 Feb 2024	0.760	0.760	0.760	0.760	0.760	-
23 Feb 2024	0.780	0.780	0.780	0.780	0.780	-
22 Feb 2024	0.790	0.790	0.790	0.790	0.790	-
21 Feb 2024	0.830	0.830	0.830	0.830	0.830	-
20 Feb 2024	0.830	0.830	0.830	0.830	0.830	-
19 Feb 2024	0.830	0.830	0.830	0.830	0.830	-
16 Feb 2024	0.830	0.830	0.830	0.830	0.830	-
15 Feb 2024	0.830	0.830	0.830	0.830	0.830	-
14 Feb 2024	0.830	0.830	0.830	0.830	0.830	-
09 Feb 2024	0.830	0.830	0.830	0.830	0.830	-
08 Feb 2024	0.810	0.810	0.810	0.810	0.810	-
07 Feb 2024	0.800	0.800	0.800	0.800	0.800	-
06 Feb 2024	0.800	0.800	0.790	0.800	0.800	70,000
05 Feb 2024	0.800	0.800	0.800	0.790	0.790	20,000
02 Feb 2024	0.790	0.790	0.790	0.790	0.790	-
01 Feb 2024	0.790	0.790	0.790	0.790	0.790	-
31 Jan 2024	0.720	0.720	0.720	0.730	0.730	60,000
30 Jan 2024	0.700	0.700	0.700	0.700	0.700	-
29 Jan 2024	0.700	0.700	0.700	0.700	0.700	80,000
26 Jan 2024	0.690	0.690	0.690	0.690	0.690	-
25 Jan 2024	0.690	0.690	0.690	0.690	0.690	70,000
24 Jan 2024	0.680	0.680	0.680	0.680	0.680	-
23 Jan 2024	0.660	0.670	0.670	0.670	0.670	130,000
22 Jan 2024	0.650	0.650	0.650	0.650	0.650	-
19 Jan 2024	0.650	0.650	0.650	0.650	0.650	-
18 Jan 2024	0.650	0.650	0.650	0.650	0.650	80,000
17 Jan 2024	0.650	0.650	0.640	0.650	0.650	264,000
16 Jan 2024	0.670	0.670	0.670	0.670	0.670	80,000
15 Jan 2024	0.700	0.700	0.700	0.700	0.700	-
12 Jan 2024	0.700	0.700	0.700	0.700	0.700	50,000
11 Jan 2024	0.700	0.700	0.700	0.700	0.700	-
10 Jan 2024	0.720	0.720	0.720	0.720	0.720	-
09 Jan 2024	0.690	0.720	0.690	0.720	0.720	128,000
08 Jan 2024	0.680	0.690	0.670	0.700	0.700	244,000
05 Jan 2024	0.690	0.690	0.690	0.710	0.710	60,000
04 Jan 2024	0.690	0.690	0.690	0.690	0.690	140,000
03 Jan 2024	0.710	0.710	0.710	0.710	0.710	-
02 Jan 2024	0.700	0.710	0.700	0.710	0.710	260,000
29 Dec 2023	0.690	0.720	0.690	0.710	0.710	320,000
28 Dec 2023	0.680	0.690	0.670	0.710	0.710	360,000
27 Dec 2023	0.690	0.690	0.690	0.690	0.690	260,000
22 Dec 2023	0.720	0.720	0.700	0.700	0.700	114,000
21 Dec 2023	0.720	0.720	0.720	0.720	0.720	160,000
20 Dec 2023	0.700	0.700	0.700	0.700	0.700	-
19 Dec 2023	0.690	0.690	0.690	0.680	0.680	110,000
18 Dec 2023	0.680	0.680	0.680	0.680	0.680	-
15 Dec 2023	0.670	0.670	0.670	0.670	0.670	-
14 Dec 2023	0.670	0.670	0.670	0.670	0.670	-
13 Dec 2023	0.670	0.670	0.670	0.670	0.670	-
12 Dec 2023	0.670	0.670	0.670	0.670	0.670	-
11 Dec 2023	0.670	0.670	0.670	0.670	0.670	-
08 Dec 2023	0.670	0.670	0.670	0.670	0.670	-
07 Dec 2023	0.670	0.670	0.670	0.670	0.670	-
06 Dec 2023	0.670	0.670	0.670	0.670	0.670	-
05 Dec 2023	0.670	0.670	0.670	0.670	0.670	-
04 Dec 2023	0.670	0.670	0.670	0.670	0.670	-
01 Dec 2023	0.670	0.670	0.670	0.670	0.670	-
30 Nov 2023	0.660	0.660	0.660	0.660	0.660	-
29 Nov 2023	0.660	0.660	0.660	0.660	0.660	-
28 Nov 2023	0.660	0.660	0.660	0.660	0.660	-
27 Nov 2023	0.650	0.650	0.650	0.650	0.650	-
24 Nov 2023	0.650	0.650	0.650	0.650	0.650	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,266.20+41.03(+1.27%)

Nikkei37,552.16+113.55(+0.30%)

Hang Seng16,800.15+288.46(+1.75%)

FTSE 1008,023.870.00(0.00%)

Bitcoin USD66,464.70+37.16(+0.06%)

CMC Crypto 2001,398.49-16.27(-1.15%)

Pegasus International Holdings Limited (0676.HK)

Straits Times Index
3,266.20
+41.03(+1.27%)

Nikkei
37,552.16
+113.55(+0.30%)

Hang Seng
16,800.15
+288.46(+1.75%)

FTSE 100
8,023.87
0.00(0.00%)

Bitcoin USD
66,464.70
+37.16(+0.06%)

CMC Crypto 200
1,398.49
-16.27(-1.15%)