PegBio Co., Ltd. (HKG:2565)
Hong Kong · Delayed Price · Currency is HKD 51.80
0.00 (0.00%)
At close: Oct 30, 2025
PegBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 51.50 | 62.25 | 51.50 | 60.10 | 60.10 | 16.02% | 584,000 |
| Oct 30, 2025 | 51.80 | 52.30 | 51.25 | 51.80 | 51.80 | - | 106,000 |
| Oct 28, 2025 | 53.20 | 53.20 | 50.90 | 51.80 | 51.80 | -1.52% | 285,500 |
| Oct 27, 2025 | 53.05 | 53.05 | 52.30 | 52.60 | 52.60 | -0.85% | 81,000 |
| Oct 24, 2025 | 52.95 | 53.40 | 51.20 | 53.05 | 53.05 | 0.09% | 185,500 |
| Oct 23, 2025 | 54.05 | 54.15 | 52.50 | 53.00 | 53.00 | -2.75% | 111,000 |
| Oct 22, 2025 | 56.00 | 56.50 | 52.65 | 54.50 | 54.50 | -2.33% | 138,500 |
| Oct 21, 2025 | 53.50 | 56.05 | 53.50 | 55.80 | 55.80 | 3.53% | 236,500 |
| Oct 20, 2025 | 52.20 | 55.60 | 51.05 | 53.90 | 53.90 | 3.55% | 324,000 |
| Oct 17, 2025 | 52.90 | 53.10 | 51.40 | 52.05 | 52.05 | -1.05% | 124,500 |
| Oct 16, 2025 | 52.25 | 52.80 | 50.90 | 52.60 | 52.60 | 0.67% | 89,500 |
| Oct 15, 2025 | 52.05 | 52.40 | 51.25 | 52.25 | 52.25 | 0.48% | 66,500 |
| Oct 14, 2025 | 52.90 | 53.50 | 51.50 | 52.00 | 52.00 | -1.52% | 108,000 |
| Oct 13, 2025 | 51.50 | 53.70 | 51.50 | 52.80 | 52.80 | 1.44% | 110,000 |
| Oct 10, 2025 | 54.85 | 55.40 | 51.35 | 52.05 | 52.05 | -5.10% | 358,000 |
| Oct 9, 2025 | 52.50 | 55.55 | 52.20 | 54.85 | 54.85 | 5.18% | 505,063 |
| Oct 8, 2025 | 52.60 | 52.60 | 50.65 | 52.15 | 52.15 | 0.10% | 138,500 |
| Oct 6, 2025 | 51.80 | 52.65 | 50.10 | 52.10 | 52.10 | -0.10% | 141,300 |
| Oct 3, 2025 | 52.00 | 53.40 | 50.70 | 52.15 | 52.15 | -1.04% | 155,552 |
| Oct 2, 2025 | 54.20 | 54.85 | 51.50 | 52.70 | 52.70 | -2.77% | 293,102 |
| Sep 30, 2025 | 54.75 | 54.85 | 53.15 | 54.20 | 54.20 | -0.18% | 158,500 |
| Sep 29, 2025 | 55.50 | 55.50 | 53.50 | 54.30 | 54.30 | -1.27% | 149,000 |
| Sep 26, 2025 | 56.50 | 56.85 | 54.20 | 55.00 | 55.00 | -1.61% | 204,500 |
| Sep 25, 2025 | 56.00 | 56.50 | 54.80 | 55.90 | 55.90 | -0.18% | 454,000 |
| Sep 24, 2025 | 55.20 | 57.70 | 54.75 | 56.00 | 56.00 | 1.45% | 282,000 |
| Sep 23, 2025 | 52.00 | 55.95 | 50.65 | 55.20 | 55.20 | 7.29% | 846,500 |
| Sep 22, 2025 | 50.35 | 52.00 | 48.80 | 51.45 | 51.45 | 3.52% | 378,000 |
| Sep 19, 2025 | 52.45 | 53.50 | 49.08 | 49.70 | 49.70 | -4.24% | 286,700 |
| Sep 18, 2025 | 50.00 | 51.95 | 48.20 | 51.90 | 51.90 | 2.87% | 392,500 |
| Sep 17, 2025 | 53.65 | 54.00 | 48.92 | 50.45 | 50.45 | -5.17% | 410,000 |
| Sep 16, 2025 | 53.90 | 54.55 | 51.75 | 53.20 | 53.20 | 0.38% | 287,000 |
| Sep 15, 2025 | 51.20 | 53.95 | 43.50 | 53.00 | 53.00 | 4.33% | 463,500 |
| Sep 12, 2025 | 52.00 | 53.00 | 49.72 | 50.80 | 50.80 | -1.36% | 344,500 |
| Sep 11, 2025 | 51.80 | 51.80 | 49.50 | 51.50 | 51.50 | -0.87% | 250,500 |
| Sep 10, 2025 | 48.16 | 52.20 | 47.70 | 51.95 | 51.95 | 8.23% | 584,000 |
| Sep 9, 2025 | 46.32 | 48.26 | 46.00 | 48.00 | 48.00 | 3.63% | 342,000 |
| Sep 8, 2025 | 44.40 | 47.18 | 43.24 | 46.32 | 46.32 | 5.51% | 400,000 |
| Sep 5, 2025 | 43.46 | 44.68 | 42.26 | 43.90 | 43.90 | 3.49% | 685,060 |
| Sep 4, 2025 | 43.22 | 43.46 | 41.20 | 42.42 | 42.42 | -1.81% | 455,500 |
| Sep 3, 2025 | 41.84 | 43.28 | 39.50 | 43.20 | 43.20 | 3.25% | 463,770 |
| Sep 2, 2025 | 40.26 | 41.92 | 38.10 | 41.84 | 41.84 | 3.98% | 655,000 |
| Sep 1, 2025 | 36.00 | 40.48 | 35.06 | 40.24 | 40.24 | 11.96% | 949,140 |
| Aug 29, 2025 | 34.80 | 35.98 | 33.06 | 35.94 | 35.94 | 3.28% | 337,500 |
| Aug 28, 2025 | 35.40 | 35.96 | 32.70 | 34.80 | 34.80 | -1.30% | 396,260 |
| Aug 27, 2025 | 34.54 | 35.68 | 33.50 | 35.26 | 35.26 | 0.97% | 268,500 |
| Aug 26, 2025 | 34.00 | 35.36 | 33.80 | 34.92 | 34.92 | 2.71% | 348,284 |
| Aug 25, 2025 | 34.00 | 35.18 | 33.00 | 34.00 | 34.00 | 1.74% | 439,900 |
| Aug 22, 2025 | 31.10 | 34.24 | 31.10 | 33.42 | 33.42 | 5.09% | 377,000 |
| Aug 21, 2025 | 30.66 | 33.48 | 30.66 | 31.80 | 31.80 | 3.38% | 375,560 |
| Aug 20, 2025 | 32.12 | 33.20 | 30.00 | 30.76 | 30.76 | -4.17% | 608,870 |