PegBio Co., Ltd. (HKG:2565)
Hong Kong · Delayed Price · Currency is HKD 46.32
+2.42 (5.51%)
At close: Sep 8, 2025
PegBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 48.16 | 52.20 | 47.70 | 50.00 | - | 4.17% | 415,500 |
| Sep 9, 2025 | 46.32 | 48.26 | 46.00 | 48.00 | - | 3.63% | 342,500 |
| Sep 8, 2025 | 44.40 | 47.18 | 43.24 | 46.32 | - | 5.51% | 400,000 |
| Sep 5, 2025 | 43.46 | 44.68 | 42.26 | 43.90 | - | 3.49% | 685,060 |
| Sep 4, 2025 | 43.22 | 43.46 | 41.20 | 42.42 | - | -1.81% | 455,500 |
| Sep 3, 2025 | 41.84 | 43.28 | 39.50 | 43.20 | - | 3.25% | 463,770 |
| Sep 2, 2025 | 40.26 | 41.92 | 38.10 | 41.84 | - | 3.98% | 655,000 |
| Sep 1, 2025 | 36.00 | 40.48 | 35.06 | 40.24 | - | 11.96% | 949,140 |
| Aug 29, 2025 | 34.80 | 35.98 | 33.06 | 35.94 | - | 3.28% | 337,500 |
| Aug 28, 2025 | 35.40 | 35.96 | 32.70 | 34.80 | - | -1.30% | 396,260 |
| Aug 27, 2025 | 34.54 | 35.68 | 33.50 | 35.26 | - | 0.97% | 268,500 |
| Aug 26, 2025 | 34.00 | 35.36 | 33.80 | 34.92 | - | 2.71% | 348,284 |
| Aug 25, 2025 | 34.00 | 35.18 | 33.00 | 34.00 | - | 1.74% | 439,900 |
| Aug 22, 2025 | 31.10 | 34.24 | 31.10 | 33.42 | - | 5.09% | 377,000 |
| Aug 21, 2025 | 30.66 | 33.48 | 30.66 | 31.80 | - | 3.38% | 375,560 |
| Aug 20, 2025 | 32.12 | 33.20 | 30.00 | 30.76 | - | -4.17% | 608,870 |
| Aug 19, 2025 | 34.30 | 35.34 | 31.60 | 32.10 | - | -8.18% | 1,049,600 |
| Aug 18, 2025 | 32.00 | 37.00 | 28.82 | 34.96 | - | 9.25% | 1,013,464 |
| Aug 15, 2025 | 27.78 | 34.10 | 27.78 | 32.00 | - | 32.45% | 3,213,340 |
| Aug 14, 2025 | 20.22 | 24.50 | 19.47 | 24.16 | - | 19.37% | 1,264,900 |
| Aug 13, 2025 | 16.87 | 20.38 | 16.87 | 20.24 | - | 19.98% | 1,059,100 |
| Aug 12, 2025 | 17.64 | 17.82 | 16.55 | 16.87 | - | -4.37% | 386,500 |
| Aug 11, 2025 | 16.50 | 17.97 | 16.08 | 17.64 | - | 7.23% | 506,000 |
| Aug 8, 2025 | 15.15 | 16.48 | 15.15 | 16.45 | - | 7.73% | 428,000 |
| Aug 7, 2025 | 15.20 | 15.36 | 15.05 | 15.27 | - | -0.65% | 270,000 |
| Aug 6, 2025 | 15.13 | 15.50 | 15.13 | 15.37 | - | 1.45% | 213,000 |
| Aug 5, 2025 | 15.30 | 15.30 | 15.10 | 15.15 | - | -0.98% | 176,500 |
| Aug 4, 2025 | 15.35 | 15.36 | 14.80 | 15.30 | - | -0.39% | 172,500 |
| Aug 1, 2025 | 15.36 | 15.70 | 14.96 | 15.36 | - | - | 266,000 |
| Jul 31, 2025 | 14.92 | 15.60 | 14.92 | 15.36 | - | 2.95% | 356,000 |
| Jul 30, 2025 | 15.14 | 15.34 | 14.50 | 14.92 | - | -2.74% | 265,000 |
| Jul 29, 2025 | 15.64 | 15.78 | 15.08 | 15.34 | - | -1.29% | 229,500 |
| Jul 28, 2025 | 15.38 | 15.64 | 15.22 | 15.54 | - | 1.57% | 244,000 |
| Jul 25, 2025 | 15.60 | 15.64 | 14.84 | 15.30 | - | -1.16% | 511,000 |
| Jul 24, 2025 | 15.42 | 15.62 | 15.30 | 15.48 | - | 0.26% | 533,000 |
| Jul 23, 2025 | 14.80 | 15.60 | 14.58 | 15.44 | - | 4.32% | 635,000 |
| Jul 22, 2025 | 14.60 | 14.98 | 14.38 | 14.80 | - | 1.51% | 657,000 |
| Jul 21, 2025 | 13.60 | 14.58 | 13.48 | 14.58 | - | 7.21% | 973,000 |
| Jul 18, 2025 | 13.52 | 13.72 | 13.34 | 13.60 | - | -0.73% | 696,000 |
| Jul 17, 2025 | 13.10 | 13.80 | 13.10 | 13.70 | - | 5.06% | 1,042,400 |
| Jul 16, 2025 | 11.60 | 13.38 | 11.60 | 13.04 | - | 8.67% | 1,568,500 |
| Jul 15, 2025 | 11.22 | 12.30 | 11.02 | 12.00 | - | 6.95% | 1,465,500 |
| Jul 14, 2025 | 10.92 | 11.22 | 10.90 | 11.22 | - | 2.75% | 520,500 |
| Jul 11, 2025 | 10.36 | 10.98 | 10.36 | 10.92 | - | 5.41% | 437,000 |
| Jul 10, 2025 | 10.20 | 10.48 | 10.02 | 10.36 | - | 1.37% | 196,000 |
| Jul 9, 2025 | 10.00 | 10.40 | 10.00 | 10.22 | - | -0.39% | 183,500 |
| Jul 8, 2025 | 10.44 | 10.70 | 10.24 | 10.26 | - | -2.47% | 350,000 |
| Jul 7, 2025 | 11.30 | 11.30 | 10.20 | 10.52 | - | -6.24% | 717,100 |
| Jul 4, 2025 | 10.44 | 11.36 | 10.44 | 11.22 | - | 7.88% | 1,037,700 |
| Jul 3, 2025 | 10.50 | 10.66 | 10.26 | 10.40 | - | -0.57% | 317,500 |