Pengo Holdings Group Limited (HKG:1865)
Hong Kong
· Delayed Price · Currency is HKD 0.495
-0.005 (-1.00%)
Apr 29, 2026, 4:08 PM HKT
Pengo Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 3,552,000 |
| Apr 28, 2026 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | 1.01% | 5,496,000 |
| Apr 27, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 4,872,000 |
| Apr 24, 2026 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | -3.85% | 3,168,000 |
| Apr 23, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -5.45% | 8,064,800 |
| Apr 22, 2026 | 0.55 | 0.55 | 0.49 | 0.55 | 0.55 | 1.85% | 15,738,000 |
| Apr 21, 2026 | 0.48 | 0.57 | 0.45 | 0.54 | 0.54 | 11.34% | 27,624,000 |
| Apr 20, 2026 | 0.49 | 0.49 | 0.45 | 0.49 | 0.49 | 1.04% | 6,360,000 |
| Apr 17, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 9.09% | 7,596,000 |
| Apr 16, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 2,784,000 |
| Apr 15, 2026 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -1.12% | 8,724,000 |
| Apr 14, 2026 | 0.48 | 0.48 | 0.41 | 0.45 | 0.45 | -7.29% | 17,830,000 |
| Apr 13, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 5,616,400 |
| Apr 10, 2026 | 0.53 | 0.53 | 0.48 | 0.50 | 0.50 | -3.85% | 6,123,600 |
| Apr 9, 2026 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | - | 10,284,000 |
| Apr 8, 2026 | 0.50 | 0.53 | 0.48 | 0.52 | 0.52 | 4.00% | 10,776,000 |
| Apr 2, 2026 | 0.54 | 0.55 | 0.49 | 0.50 | 0.50 | -7.41% | 8,820,000 |
| Apr 1, 2026 | 0.58 | 0.58 | 0.52 | 0.54 | 0.54 | -5.26% | 9,440,400 |
| Mar 31, 2026 | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | - | 13,760,000 |
| Mar 30, 2026 | 0.58 | 0.59 | 0.54 | 0.57 | 0.57 | - | 14,030,000 |
| Mar 27, 2026 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 13,596,000 |
| Mar 26, 2026 | 0.56 | 0.57 | 0.52 | 0.56 | 0.56 | -1.75% | 16,920,000 |
| 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 |
| 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 |