HKEX · 1865 · stock
Pengo Holdings Group Limited (1865) stock price history
Every HKEX trading session of Pengo Holdings Group Limited from Mar 27, 2019 to Sep 28, 2026: 1,847 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
1865 adjusted close, 2019 to 2026
- HK$16.00
- All time high, 2020
- HK$0.6500
- 52 week high, HK$0.2250 low
- 1,847
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
1865 key facts
- Pengo Holdings Group Limited (1865) closed at HK$0.4250 on Sep 28, 2026 on HKEX.
- 1865's all time high close is HK$16.00, set on Sep 16, 2020; its all time low close is HK$0.1546 on Jul 23, 2024.
- 1865's 52 week range is HK$0.2250 to HK$0.6500.
- 1865 returned +60.4% over the year to Sep 28, 2026 and -95.5% over five years.
- Since Mar 27, 2019 1865 returned -93%, -29.7% a year compounded.
- 1865's deepest drawdown was -99.0% from Sep 16, 2020 to Jul 23, 2024.
- DataCedar holds 1,847 daily sessions of 1865 history from Mar 27, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1865 price chart, 2019 to 2026
1865 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -24.1% |
| 6 months | -25.4% |
| Year to date | +70.0% |
| 1 year | +60.4% |
| 3 years | -27.0% |
| 5 years | -95.5% |
| 10 years | n/a |
| Since Mar 27, 2019 | -92.9% |
| Compound annual growth, 7.5 years | -29.7% |
1865 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$16.00 on Sep 16, 2020
- All time low close
- HK$0.1546 on Jul 23, 2024
- 52 week high
- HK$0.6500 on Mar 24, 2026
- 52 week low
- HK$0.2250 on Nov 21, 2025
- Deepest drawdown
- -99.0% from Sep 16, 2020 to Jul 23, 2024, not yet recovered
- Best single session
- +104.3% on May 9, 2024
- Worst single session
- -90.8% on Apr 27, 2022
- Volatility, 1 year annualised
- 62.9%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, 0%
- Worst calendar year
- 2023, -90%
1865 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. 2019 starts on Mar 27, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.2450 | HK$0.6500 | HK$0.2330 | HK$0.4250 | +73.5% | 1.6B | 182 |
| 2025 | HK$0.2550 | HK$0.3800 | HK$0.2250 | HK$0.2450 | -2.0% | 1.4B | 246 |
| 2024 | HK$0.4820 | HK$0.4820 | HK$0.1546 | HK$0.2500 | -45.0% | 357.9M | 246 |
| 2023 | HK$4.64 | HK$4.73 | HK$0.4092 | HK$0.4547 | -90.0% | 408.9M | 243 |
| 2022 | HK$9.09 | HK$12.55 | HK$0.7184 | HK$4.55 | -50.0% | 570.5M | 246 |
| 2021 | HK$9.28 | HK$13.64 | HK$7.46 | HK$9.09 | 0.0% | 301.8M | 247 |
| 2020 | HK$9.73 | HK$16.73 | HK$7.37 | HK$9.09 | -5.7% | 209.6M | 248 |
| 2019 | HK$5.27 | HK$13.46 | HK$4.73 | HK$9.64 | n/a | 203.4M | 189 |
1865 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.4250 | +1.2% |
| August 2026 | HK$0.4200 | -10.6% |
| July 2026 | HK$0.4700 | -11.3% |
| June 2026 | HK$0.5300 | +43.2% |
| May 2026 | HK$0.3700 | -28.8% |
| April 2026 | HK$0.5200 | -8.8% |
| March 2026 | HK$0.5700 | +18.8% |
| February 2026 | HK$0.4800 | +95.9% |
| January 2026 | HK$0.2450 | 0.0% |
| December 2025 | HK$0.2450 | 0.0% |
| November 2025 | HK$0.2450 | -5.8% |
| October 2025 | HK$0.2600 | -1.9% |
About the 1865 data
Daily bars. 1,847 sessions from Mar 27, 2019 to Sep 28, 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 17, 2026 forward, most recent session Sep 29, 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 Mar 27, 2019, 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/1865/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
1865 share price history
