PegBio Co., Ltd. (HKG:2565)
Hong Kong · Delayed Price · Currency is HKD 57.15
-1.65 (-2.81%)
At close: Mar 27, 2026
PegBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 58.60 | 59.10 | 57.80 | 57.95 | - | -1.45% | 152,500 |
| Mar 26, 2026 | 60.90 | 61.40 | 58.15 | 58.80 | 58.80 | -2.97% | 601,500 |
| Mar 25, 2026 | 60.50 | 61.60 | 59.65 | 60.60 | 60.60 | 0.50% | 587,500 |
| Mar 24, 2026 | 59.00 | 60.75 | 59.00 | 60.30 | 60.30 | 2.20% | 606,500 |
| Mar 23, 2026 | 62.00 | 62.00 | 56.45 | 59.00 | 59.00 | -0.84% | 605,000 |
| Mar 20, 2026 | 55.45 | 62.45 | 55.45 | 59.50 | 59.50 | 6.54% | 1,459,516 |
| Mar 19, 2026 | 56.75 | 57.15 | 55.00 | 55.85 | 55.85 | -0.71% | 1,140,000 |
| Mar 18, 2026 | 55.45 | 56.75 | 54.20 | 56.25 | 56.25 | 0.54% | 1,471,500 |
| Mar 17, 2026 | 59.50 | 65.15 | 54.05 | 55.95 | 55.95 | 3.32% | 1,727,500 |
| Mar 16, 2026 | 54.00 | 55.40 | 52.50 | 54.15 | 54.15 | 0.37% | 625,500 |
| Mar 13, 2026 | 53.70 | 54.80 | 51.65 | 53.95 | 53.95 | 0.47% | 818,600 |
| Mar 12, 2026 | 53.80 | 56.25 | 51.00 | 53.70 | 53.70 | 0.47% | 272,000 |
| Mar 11, 2026 | 54.00 | 54.00 | 51.00 | 53.45 | 53.45 | 3.19% | 333,600 |
| Mar 10, 2026 | 55.00 | 56.50 | 51.30 | 51.80 | 51.80 | -5.82% | 338,000 |
| Mar 9, 2026 | 67.40 | 67.40 | 49.00 | 55.00 | 55.00 | -8.49% | 1,206,750 |
| Mar 6, 2026 | 61.00 | 62.95 | 59.35 | 60.10 | 60.10 | -3.06% | 336,450 |
| Mar 5, 2026 | 61.00 | 63.00 | 59.80 | 62.00 | 62.00 | 3.51% | 191,000 |
| Mar 4, 2026 | 60.60 | 61.50 | 56.95 | 59.90 | 59.90 | -2.60% | 353,750 |
| Mar 3, 2026 | 65.00 | 65.00 | 60.80 | 61.50 | 61.50 | -3.38% | 335,500 |
| Mar 2, 2026 | 64.90 | 64.95 | 63.00 | 63.65 | 63.65 | -1.47% | 334,000 |
| Feb 27, 2026 | 64.20 | 65.75 | 63.80 | 64.60 | 64.60 | 0.62% | 224,000 |
| Feb 26, 2026 | 63.85 | 64.75 | 63.10 | 64.20 | 64.20 | 0.71% | 215,000 |
| Feb 25, 2026 | 63.40 | 63.75 | 62.20 | 63.75 | 63.75 | 1.51% | 246,000 |
| Feb 24, 2026 | 63.25 | 63.30 | 61.00 | 62.80 | 62.80 | 1.29% | 219,000 |
| Feb 23, 2026 | 62.60 | 64.00 | 61.25 | 62.00 | 62.00 | -0.96% | 248,500 |
| Feb 20, 2026 | 66.00 | 66.00 | 62.00 | 62.60 | 62.60 | -6.01% | 222,000 |
| Feb 16, 2026 | 62.80 | 68.00 | 62.80 | 66.60 | 66.60 | 5.63% | 178,500 |
| Feb 13, 2026 | 67.20 | 67.40 | 61.05 | 63.05 | 63.05 | -5.54% | 237,250 |
| Feb 12, 2026 | 66.65 | 67.55 | 63.00 | 66.75 | 66.75 | -1.11% | 319,500 |
| Feb 11, 2026 | 64.50 | 68.00 | 64.40 | 67.50 | 67.50 | 4.57% | 158,500 |
| Feb 10, 2026 | 65.10 | 66.20 | 63.65 | 64.55 | 64.55 | 0.08% | 223,500 |
| Feb 9, 2026 | 61.75 | 65.15 | 61.75 | 64.50 | 64.50 | 5.82% | 264,500 |
| Feb 6, 2026 | 60.60 | 61.20 | 60.05 | 60.95 | 60.95 | -1.14% | 249,500 |
| Feb 5, 2026 | 62.40 | 64.20 | 58.95 | 61.65 | 61.65 | -2.14% | 244,000 |
| Feb 4, 2026 | 62.25 | 64.50 | 61.30 | 63.00 | 63.00 | 1.29% | 287,500 |
| Feb 3, 2026 | 61.70 | 63.00 | 60.75 | 62.20 | 62.20 | 2.56% | 219,000 |
| Feb 2, 2026 | 63.60 | 63.80 | 60.10 | 60.65 | 60.65 | -6.11% | 228,000 |
| Jan 30, 2026 | 64.30 | 64.60 | 62.85 | 64.60 | 64.60 | 0.86% | 196,500 |
| Jan 29, 2026 | 66.00 | 66.00 | 63.00 | 64.05 | 64.05 | -3.83% | 219,000 |
| Jan 28, 2026 | 66.00 | 70.00 | 64.00 | 66.60 | 66.60 | 1.99% | 326,500 |
| Jan 27, 2026 | 64.90 | 66.45 | 63.00 | 65.30 | 65.30 | 2.03% | 240,500 |
| Jan 26, 2026 | 68.20 | 68.20 | 62.90 | 64.00 | 64.00 | -5.47% | 220,000 |
| Jan 23, 2026 | 70.30 | 71.50 | 67.20 | 67.70 | 67.70 | -4.31% | 201,500 |
| Jan 22, 2026 | 70.55 | 72.00 | 70.00 | 70.75 | 70.75 | 0.28% | 212,500 |
| Jan 21, 2026 | 70.25 | 71.50 | 69.90 | 70.55 | 70.55 | -0.49% | 191,900 |
| Jan 20, 2026 | 71.50 | 71.50 | 69.80 | 70.90 | 70.90 | -0.21% | 226,800 |
| Jan 19, 2026 | 70.10 | 71.75 | 69.00 | 71.05 | 71.05 | 1.36% | 201,500 |
| Jan 16, 2026 | 71.00 | 71.40 | 69.60 | 70.10 | 70.10 | -0.78% | 256,500 |
| Jan 15, 2026 | 70.70 | 71.50 | 69.85 | 70.65 | 70.65 | -0.07% | 241,500 |
| Jan 14, 2026 | 71.80 | 72.20 | 70.00 | 70.70 | 70.70 | -1.60% | 262,220 |