Pengo Holdings Group Limited 1865
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.4300-0.01 (-1.15%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.43 | -1.15% | HKD 0.44 | HKD 0.44 | HKD 0.42 | 10.84M |
| 2026-09-30 | HKD 0.44 | -1.14% | HKD 0.44 | HKD 0.44 | HKD 0.42 | 15.72M |
| 2026-09-29 | HKD 0.44 | +3.53% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 2.71M |
| 2026-09-28 | HKD 0.43 | 0.00% | HKD 0.44 | HKD 0.45 | HKD 0.43 | 14.18M |
| 2026-09-25 | HKD 0.43 | -6.59% | HKD 0.47 | HKD 0.47 | HKD 0.41 | 19.69M |
| 2026-09-24 | HKD 0.46 | -1.09% | HKD 0.46 | HKD 0.48 | HKD 0.41 | 36.47M |
| 2026-09-23 | HKD 0.46 | +2.22% | HKD 0.44 | HKD 0.47 | HKD 0.44 | 20.18M |
| 2026-09-22 | HKD 0.45 | -2.17% | HKD 0.45 | HKD 0.47 | HKD 0.44 | 5.98M |
| 2026-09-21 | HKD 0.46 | +8.24% | HKD 0.44 | HKD 0.47 | HKD 0.41 | 19.67M |
| 2026-09-18 | HKD 0.43 | +1.19% | HKD 0.42 | HKD 0.43 | HKD 0.41 | 4.37M |
| 2026-09-17 | HKD 0.42 | +2.44% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 25.28M |
| 2026-09-16 | HKD 0.41 | +1.23% | HKD 0.39 | HKD 0.41 | HKD 0.39 | 33.86M |
| 2026-09-15 | HKD 0.41 | +1.25% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 10.33M |
| 2026-09-14 | HKD 0.40 | -4.76% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 6.77M |
| 2026-09-11 | HKD 0.42 | +1.20% | HKD 0.41 | HKD 0.42 | HKD 0.40 | 468.00K |
| 2026-09-10 | HKD 0.41 | -1.19% | HKD 0.43 | HKD 0.43 | HKD 0.40 | 1.18M |
| 2026-09-09 | HKD 0.42 | -3.45% | HKD 0.45 | HKD 0.45 | HKD 0.42 | 3.98M |
| 2026-09-08 | HKD 0.44 | +1.16% | HKD 0.43 | HKD 0.44 | HKD 0.42 | 1.04M |
| 2026-09-07 | HKD 0.43 | +10.26% | HKD 0.40 | HKD 0.44 | HKD 0.38 | 14.39M |
| 2026-09-04 | HKD 0.39 | +1.30% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 10.08M |
| 2026-09-03 | HKD 0.38 | +1.32% | HKD 0.38 | HKD 0.39 | HKD 0.36 | 2.70M |
| 2026-09-02 | HKD 0.38 | -5.00% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 2.15M |
| 2026-09-01 | HKD 0.40 | -4.76% | HKD 0.43 | HKD 0.43 | HKD 0.40 | 2.38M |
| 2026-08-31 | HKD 0.42 | -1.18% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 2.45M |
| 2026-08-28 | HKD 0.43 | +4.94% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 7.82M |
| 2026-08-27 | HKD 0.41 | -1.22% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 3.42M |
| 2026-08-26 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 2.86M |
| 2026-08-25 | HKD 0.41 | -1.20% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 4.74M |
| 2026-08-24 | HKD 0.41 | +5.06% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 5.44M |
| 2026-08-21 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 2.56M |
| 2026-08-20 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 1.98M |
| 2026-08-19 | HKD 0.40 | -3.66% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 3.73M |
| 2026-08-18 | HKD 0.41 | +2.50% | HKD 0.40 | HKD 0.42 | HKD 0.39 | 11.04M |
| 2026-08-17 | HKD 0.40 | +1.27% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 2.98M |
| 2026-08-14 | HKD 0.40 | -1.25% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 2.75M |
| 2026-08-13 | HKD 0.40 | -2.44% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 2.77M |
| 2026-08-12 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 4.14M |
| 2026-08-11 | HKD 0.41 | +1.23% | HKD 0.47 | HKD 0.47 | HKD 0.40 | 9.86M |
| 2026-08-10 | HKD 0.41 | +1.25% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 5.56M |
| 2026-08-07 | HKD 0.40 | -4.76% | HKD 0.43 | HKD 0.43 | HKD 0.38 | 8.87M |
| 2026-08-06 | HKD 0.42 | +1.20% | HKD 0.42 | HKD 0.43 | HKD 0.40 | 1.54M |
| 2026-08-05 | HKD 0.41 | -1.19% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 1.49M |
| 2026-08-04 | HKD 0.42 | -6.67% | HKD 0.46 | HKD 0.46 | HKD 0.41 | 1.42M |
| 2026-08-03 | HKD 0.45 | -4.26% | HKD 0.47 | HKD 0.47 | HKD 0.44 | 9.66M |
| 2026-07-31 | HKD 0.47 | +4.44% | HKD 0.46 | HKD 0.47 | HKD 0.45 | 14.04M |
| 2026-07-30 | HKD 0.45 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 13.92M |
| 2026-07-29 | HKD 0.45 | -4.26% | HKD 0.47 | HKD 0.47 | HKD 0.44 | 4.35M |
| 2026-07-28 | HKD 0.47 | +1.08% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 1.19M |
| 2026-07-27 | HKD 0.47 | -1.06% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 1.36M |
| 2026-07-24 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 2.15M |
| 2026-07-23 | HKD 0.47 | +2.17% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 5.09M |
| 2026-07-22 | HKD 0.46 | -2.13% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 4.31M |
| 2026-07-21 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 2.48M |
| 2026-07-20 | HKD 0.47 | -2.08% | HKD 0.47 | HKD 0.48 | HKD 0.46 | 3.12M |
| 2026-07-17 | HKD 0.48 | -4.00% | HKD 0.51 | HKD 0.51 | HKD 0.47 | 3.47M |
| 2026-07-16 | HKD 0.50 | +6.38% | HKD 0.47 | HKD 0.51 | HKD 0.47 | 7.38M |
| 2026-07-15 | HKD 0.47 | +1.08% | HKD 0.46 | HKD 0.48 | HKD 0.46 | 5.22M |
| 2026-07-14 | HKD 0.47 | -1.06% | HKD 0.47 | HKD 0.47 | HKD 0.45 | 4.94M |
| 2026-07-13 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 1.22M |
| 2026-07-10 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 3.08M |
| 2026-07-09 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 4.07M |
| 2026-07-08 | HKD 0.47 | -1.05% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 1.74M |
| 2026-07-07 | HKD 0.47 | -2.06% | HKD 0.48 | HKD 0.48 | HKD 0.46 | 1.07M |
| 2026-07-06 | HKD 0.49 | -3.00% | HKD 0.50 | HKD 0.50 | HKD 0.47 | 5.65M |
| 2026-07-03 | HKD 0.50 | -5.66% | HKD 0.53 | HKD 0.53 | HKD 0.50 | 4.12M |
| 2026-07-02 | HKD 0.53 | 0.00% | HKD 0.53 | HKD 0.54 | HKD 0.51 | 1.93M |
| 2026-06-30 | HKD 0.53 | -5.36% | HKD 0.55 | HKD 0.55 | HKD 0.52 | 2.33M |
| 2026-06-29 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.57 | HKD 0.53 | 3.24M |
| 2026-06-26 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.57 | HKD 0.53 | 8.20M |
| 2026-06-25 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.57 | HKD 0.54 | 1.78M |
| 2026-06-24 | HKD 0.56 | +7.69% | HKD 0.52 | HKD 0.56 | HKD 0.50 | 6.52M |
| 2026-06-23 | HKD 0.52 | -8.77% | HKD 0.57 | HKD 0.59 | HKD 0.50 | 14.87M |
| 2026-06-22 | HKD 0.57 | 0.00% | HKD 0.58 | HKD 0.59 | HKD 0.56 | 4.23M |
| 2026-06-18 | HKD 0.57 | +3.64% | HKD 0.55 | HKD 0.57 | HKD 0.55 | 3.46M |
| 2026-06-17 | HKD 0.55 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.54 | 3.45M |
| 2026-06-16 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.56 | HKD 0.54 | 2.06M |
| 2026-06-15 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.53 | 6.48M |
| 2026-06-12 | HKD 0.55 | +10.00% | HKD 0.52 | HKD 0.56 | HKD 0.52 | 8.12M |
| 2026-06-11 | HKD 0.50 | +1.01% | HKD 0.48 | HKD 0.53 | HKD 0.48 | 8.73M |
| 2026-06-10 | HKD 0.50 | +2.06% | HKD 0.47 | HKD 0.50 | HKD 0.47 | 2.63M |
| 2026-06-09 | HKD 0.49 | +1.04% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 2.90M |
| 2026-06-08 | HKD 0.48 | +15.66% | HKD 0.41 | HKD 0.52 | HKD 0.41 | 10.81M |
| 2026-06-05 | HKD 0.41 | +3.75% | HKD 0.39 | HKD 0.43 | HKD 0.39 | 6.16M |
| 2026-06-04 | HKD 0.40 | 0.00% | HKD 0.39 | HKD 0.40 | HKD 0.38 | 1.49M |
| 2026-06-03 | HKD 0.40 | +6.67% | HKD 0.37 | HKD 0.40 | HKD 0.36 | 7.66M |
| 2026-06-02 | HKD 0.38 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 2.09M |
| 2026-06-01 | HKD 0.38 | +1.35% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 3.22M |
| 2026-05-29 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.38 | HKD 0.36 | 3.24M |
| 2026-05-28 | HKD 0.38 | -2.60% | HKD 0.38 | HKD 0.38 | HKD 0.36 | 5.54M |
| 2026-05-27 | HKD 0.38 | -3.75% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 6.43M |