HKEX · 0676 · stock
Pegasus International Holdings Limited (0676) stock price history
Every HKEX trading session of Pegasus International Holdings Limited from Jan 4, 2000 to Nov 12, 2026: 6,193 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0676 adjusted close, 2000 to 2026
- HK$2.10
- All time high, 2015
- HK$1.02
- 52 week high, HK$0.9407 low
- 6,193
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0676 key facts
- Pegasus International Holdings Limited (0676) closed at HK$1.00 on Nov 12, 2026 on HKEX.
- 0676's all time high close is HK$2.10, set on Oct 5, 2015; its all time low close is HK$0.4050 on Sep 25, 2001.
- 0676's 52 week range is HK$0.9407 to HK$1.02.
- 0676 returned +3.6% over the year to Nov 12, 2026 and +42.6% over five years.
- Over ten years 0676 returned +7%, +0.7% a year compounded.
- 0676's deepest drawdown was -70.5% from Oct 5, 2015 to Aug 9, 2023.
- DataCedar holds 6,193 daily sessions of 0676 history from Jan 4, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
0676 price chart, 2000 to 2026
0676 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +1.5% |
| 6 months | -1.5% |
| Year to date | +1.5% |
| 1 year | +3.6% |
| 3 years | +57.3% |
| 5 years | +42.6% |
| 10 years | +6.8% |
| Since Jan 4, 2000 | +67.7% |
| Compound annual growth, 26.9 years | +1.9% |
0676 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.10 on Oct 5, 2015
- All time low close
- HK$0.4050 on Sep 25, 2001
- 52 week high
- HK$1.02 on Nov 10, 2026
- 52 week low
- HK$0.9407 on Dec 10, 2025
- Deepest drawdown
- -70.5% from Oct 5, 2015 to Aug 9, 2023, not yet recovered
- Best single session
- +148.1% on Dec 12, 2019
- Worst single session
- -32.0% on Dec 16, 2019
- Volatility, 1 year annualised
- 11.7%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2015, +125%
- Worst calendar year
- 2016, -45%
0676 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.9902 | HK$1.02 | HK$0.9506 | HK$1.00 | +1.5% | 600K | 204 |
| 2025 | HK$0.8530 | HK$1.19 | HK$0.7942 | HK$0.9902 | +16.1% | 4.4M | 242 |
| 2024 | HK$0.6775 | HK$1.08 | HK$0.6195 | HK$0.8530 | +24.1% | 24.5M | 234 |
| 2023 | HK$0.6582 | HK$0.8490 | HK$0.6105 | HK$0.6872 | +2.9% | 2.3M | 236 |
| 2022 | HK$0.7143 | HK$0.7613 | HK$0.5628 | HK$0.6677 | -6.5% | 424K | 245 |
| 2021 | HK$0.7143 | HK$1.45 | HK$0.6109 | HK$0.7143 | 0.0% | 961K | 246 |
| 2020 | HK$0.7613 | HK$0.7707 | HK$0.3853 | HK$0.7143 | -5.0% | 570K | 247 |
| 2019 | HK$0.9399 | HK$2.21 | HK$0.6391 | HK$0.7519 | -20.0% | 774.3K | 243 |
| 2018 | HK$0.9684 | HK$1.01 | HK$0.7519 | HK$0.9399 | -2.9% | 1.5M | 241 |
| 2017 | HK$1.11 | HK$1.34 | HK$0.8592 | HK$0.9684 | -13.6% | 5.2M | 239 |
| 2016 | HK$2.03 | HK$2.03 | HK$0.8606 | HK$1.12 | -44.7% | 6.1M | 230 |
| 2015 | HK$0.9000 | HK$2.21 | HK$0.8305 | HK$2.03 | +125.1% | 23.5M | 238 |
| 2014 | HK$0.8069 | HK$0.9063 | HK$0.7471 | HK$0.9000 | +11.5% | 1.2M | 245 |
| 2013 | HK$0.7999 | HK$1.04 | HK$0.7636 | HK$0.8069 | +2.7% | 1.1M | 229 |
| 2012 | HK$0.8869 | HK$0.9158 | HK$0.7636 | HK$0.7854 | -11.4% | 4.5M | 225 |
| 2011 | HK$0.8730 | HK$1.01 | HK$0.7155 | HK$0.8869 | +1.6% | 2M | 202 |
| 2010 | HK$0.9798 | HK$0.9798 | HK$0.7155 | HK$0.8730 | -10.9% | 1.9M | 184 |
| 2009 | HK$0.9869 | HK$0.9869 | HK$0.9443 | HK$0.9798 | -1.4% | 5.4M | 239 |
| 2008 | HK$1.03 | HK$1.05 | HK$0.7024 | HK$0.9940 | -3.7% | 4.3M | 164 |
| 2007 | HK$0.7586 | HK$1.26 | HK$0.6207 | HK$1.03 | +36.1% | 5.5M | 232 |
| 2006 | HK$0.7037 | HK$0.7586 | HK$0.6090 | HK$0.7586 | +7.8% | 7M | 245 |
| 2005 | HK$0.7646 | HK$0.7646 | HK$0.6767 | HK$0.7037 | -8.0% | 11.6M | 214 |
| 2004 | HK$0.7616 | HK$0.8278 | HK$0.7445 | HK$0.7646 | +0.4% | 4.4M | 186 |
| 2003 | HK$0.5447 | HK$0.7616 | HK$0.5447 | HK$0.7616 | +39.8% | 9.4M | 261 |
| 2002 | HK$0.4873 | HK$0.6150 | HK$0.4746 | HK$0.5447 | +17.9% | 6.3M | 249 |
| 2001 | HK$0.5197 | HK$0.5258 | HK$0.4050 | HK$0.4620 | -11.1% | 18.8M | 214 |
| 2000 | HK$0.5993 | HK$0.6393 | HK$0.4953 | HK$0.5197 | n/a | 14.1M | 259 |
0676 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$1.00 | +1.5% |
| October 2026 | HK$0.9900 | -1.0% |
| September 2026 | HK$1.00 | -0.0% |
| August 2026 | HK$1.00 | -1.0% |
| July 2026 | HK$1.01 | +3.0% |
| June 2026 | HK$0.9803 | 0.0% |
| May 2026 | HK$0.9803 | -1.0% |
| April 2026 | HK$0.9902 | 0.0% |
| March 2026 | HK$0.9902 | -1.0% |
| February 2026 | HK$1.00 | -1.0% |
| January 2026 | HK$1.01 | +2.0% |
| December 2025 | HK$0.9902 | 0.0% |
About the 0676 data
Daily bars. 6,193 sessions from Jan 4, 2000 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A0676/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0672 Zhong An Group Limited
- 0673 China Health Group Limited
- 0674 China Tangshang Holdings Limited
- 0675 K & P International Holdings Limited
- 0677 Golden Resources Development International Limited
- 0679 Asia Tele-Net and Technology Corporation Limited
- 0681 Chinese People Holdings Company Limited
- 0682 Chaoda Modern Agriculture (Holdings) Limited
Common questions
0676 share price history
