PegBio Co., Ltd. (HKG:2565)
Hong Kong · Delayed Price · Currency is HKD 70.90
-0.15 (-0.21%)
At close: Jan 20, 2026
PegBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 72.70 | 74.30 | 71.50 | 71.85 | 71.85 | -2.04% | 261,500 |
| Jan 12, 2026 | 73.40 | 75.00 | 72.65 | 73.35 | 73.35 | -1.68% | 316,200 |
| Jan 9, 2026 | 74.20 | 75.00 | 71.00 | 74.60 | 74.60 | 0.81% | 287,500 |
| Jan 8, 2026 | 75.15 | 76.25 | 72.30 | 74.00 | 74.00 | -0.87% | 310,500 |
| Jan 7, 2026 | 70.85 | 74.90 | 70.30 | 74.65 | 74.65 | 6.64% | 404,500 |
| Jan 6, 2026 | 70.60 | 70.60 | 68.50 | 70.00 | 70.00 | - | 239,500 |
| Jan 5, 2026 | 69.50 | 72.90 | 68.50 | 70.00 | 70.00 | 1.08% | 267,500 |
| Jan 2, 2026 | 69.10 | 71.00 | 66.60 | 69.25 | 69.25 | 0.36% | 226,500 |
| Dec 31, 2025 | 66.65 | 69.55 | 66.00 | 69.00 | 69.00 | 3.53% | 125,000 |
| Dec 30, 2025 | 65.90 | 66.80 | 65.35 | 66.65 | 66.65 | 0.98% | 256,500 |
| Dec 29, 2025 | 65.00 | 67.90 | 64.30 | 66.00 | 66.00 | 1.54% | 241,000 |
| Dec 24, 2025 | 61.40 | 66.00 | 61.40 | 65.00 | 65.00 | 4.42% | 100,000 |
| Dec 23, 2025 | 63.50 | 63.50 | 61.05 | 62.25 | 62.25 | -1.11% | 227,000 |
| Dec 22, 2025 | 63.30 | 64.00 | 62.65 | 62.95 | 62.95 | -0.08% | 255,000 |
| Dec 19, 2025 | 63.70 | 64.00 | 61.20 | 63.00 | 63.00 | -1.10% | 228,000 |
| Dec 18, 2025 | 64.75 | 64.95 | 63.15 | 63.70 | 63.70 | -0.70% | 222,000 |
| Dec 17, 2025 | 65.00 | 65.00 | 63.15 | 64.15 | 64.15 | -1.16% | 201,500 |
| Dec 16, 2025 | 65.20 | 65.20 | 63.65 | 64.90 | 64.90 | -0.69% | 174,500 |
| Dec 15, 2025 | 65.60 | 66.35 | 64.00 | 65.35 | 65.35 | 0.69% | 324,500 |
| Dec 12, 2025 | 64.60 | 65.70 | 63.00 | 64.90 | 64.90 | 1.33% | 257,500 |
| Dec 11, 2025 | 64.50 | 65.70 | 63.80 | 64.05 | 64.05 | 0.31% | 216,000 |
| Dec 10, 2025 | 64.95 | 66.65 | 63.60 | 63.85 | 63.85 | 1.35% | 464,000 |
| Dec 9, 2025 | 60.80 | 63.70 | 59.65 | 63.00 | 63.00 | 3.96% | 321,000 |
| Dec 8, 2025 | 62.50 | 62.85 | 60.45 | 60.60 | 60.60 | -3.66% | 243,500 |
| Dec 5, 2025 | 64.55 | 64.70 | 62.65 | 62.90 | 62.90 | -2.56% | 238,000 |
| Dec 4, 2025 | 63.60 | 64.65 | 63.30 | 64.55 | 64.55 | 0.23% | 312,500 |
| Dec 3, 2025 | 64.10 | 65.60 | 62.30 | 64.40 | 64.40 | 0.55% | 289,500 |
| Dec 2, 2025 | 70.55 | 71.20 | 63.35 | 64.05 | 64.05 | -10.36% | 527,500 |
| Dec 1, 2025 | 71.75 | 72.25 | 70.60 | 71.45 | 71.45 | -0.42% | 572,000 |
| Nov 28, 2025 | 77.00 | 77.00 | 69.00 | 71.75 | 71.75 | 2.50% | 639,500 |
| Nov 27, 2025 | 70.00 | 71.90 | 63.95 | 70.00 | 70.00 | 7.03% | 959,500 |
| Nov 26, 2025 | 63.90 | 65.40 | 63.00 | 65.40 | 65.40 | 2.51% | 773,000 |
| Nov 25, 2025 | 66.20 | 66.20 | 63.20 | 63.80 | 63.80 | -2.60% | 776,500 |
| Nov 24, 2025 | 63.25 | 65.80 | 63.00 | 65.50 | 65.50 | 3.56% | 757,000 |
| Nov 21, 2025 | 62.50 | 63.80 | 62.20 | 63.25 | 63.25 | 1.12% | 451,500 |
| Nov 20, 2025 | 64.00 | 64.60 | 61.00 | 62.55 | 62.55 | -3.17% | 465,000 |
| Nov 19, 2025 | 65.00 | 66.45 | 63.50 | 64.60 | 64.60 | -0.92% | 531,200 |
| Nov 18, 2025 | 60.70 | 65.50 | 60.70 | 65.20 | 65.20 | 7.41% | 762,500 |
| Nov 17, 2025 | 72.70 | 72.75 | 55.05 | 60.70 | 60.70 | -4.03% | 837,550 |
| Nov 14, 2025 | 54.75 | 64.75 | 54.75 | 63.25 | 63.25 | 12.15% | 479,000 |
| Nov 13, 2025 | 53.00 | 61.45 | 53.00 | 56.40 | 56.40 | 5.82% | 194,000 |
| Nov 12, 2025 | 53.55 | 55.50 | 52.75 | 53.30 | 53.30 | 0.57% | 162,500 |
| Nov 11, 2025 | 54.00 | 54.00 | 51.65 | 53.00 | 53.00 | -0.75% | 107,000 |
| Nov 10, 2025 | 50.65 | 53.50 | 50.30 | 53.40 | 53.40 | 3.79% | 105,500 |
| Nov 7, 2025 | 54.85 | 54.85 | 50.00 | 51.45 | 51.45 | -7.13% | 261,469 |