Pengo Holdings Group Limited (HKG:1865)
Hong Kong
· Delayed Price · Currency is HKD 0.415
+0.005 (1.22%)
At close: Mar 10, 2026
Pengo Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 780,000 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 8,818,400 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,396,000 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 10,548,000 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 1,728,000 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 5,148,000 |
| Nov 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 11,496,000 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 6,420,000 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 2,076,000 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 2,940,000 |
| Nov 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 13,056,000 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,668,000 |
| Oct 30, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 3,480,000 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 7,308,000 |
| Oct 27, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 6,300,000 |
| Oct 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 5,424,000 |
| Oct 23, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -10.34% | 11,237,200 |
| Oct 22, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.45% | 15,624,000 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 6,048,000 |
| Oct 20, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 6,132,000 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 5,232,000 |
| Oct 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 11,520,000 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 6,982,000 |
| Oct 14, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,860,000 |
| Oct 13, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,142,000 |