PegBio Co., Ltd. (HKG:2565)
Hong Kong · Delayed Price · Currency is HKD 15.36
+0.44 (2.95%)
Last updated: Jul 31, 2025
PegBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 9.80 | 10.50 | 9.80 | 10.46 | - | 4.60% | 491,700 |
| Jun 30, 2025 | 9.98 | 10.04 | 9.50 | 10.00 | - | 0.20% | 283,500 |
| Jun 27, 2025 | 8.92 | 10.12 | 8.89 | 9.98 | - | 11.76% | 1,111,000 |
| Jun 26, 2025 | 9.00 | 9.00 | 8.90 | 8.93 | - | -0.78% | 118,500 |
| Jun 25, 2025 | 9.07 | 9.07 | 8.93 | 9.00 | - | -0.77% | 148,000 |
| Jun 24, 2025 | 8.90 | 9.15 | 8.90 | 9.07 | - | 0.78% | 108,000 |
| Jun 23, 2025 | 9.00 | 9.03 | 8.68 | 9.00 | - | -0.66% | 296,500 |
| Jun 20, 2025 | 9.04 | 9.13 | 9.00 | 9.06 | - | 0.22% | 323,501 |
| Jun 19, 2025 | 9.10 | 9.10 | 9.00 | 9.04 | - | -0.66% | 170,000 |
| Jun 18, 2025 | 9.06 | 9.19 | 9.04 | 9.10 | - | 0.44% | 162,500 |
| Jun 17, 2025 | 9.20 | 9.25 | 9.03 | 9.06 | - | -1.52% | 135,000 |
| Jun 16, 2025 | 9.02 | 9.28 | 9.02 | 9.20 | - | 2.00% | 168,500 |
| Jun 13, 2025 | 9.11 | 9.18 | 9.02 | 9.02 | - | -2.38% | 208,500 |
| Jun 12, 2025 | 9.00 | 9.35 | 9.00 | 9.24 | - | 1.65% | 431,700 |
| Jun 11, 2025 | 9.21 | 9.21 | 9.04 | 9.09 | - | -1.20% | 395,000 |
| Jun 10, 2025 | 9.56 | 9.56 | 9.10 | 9.20 | - | -3.77% | 626,000 |
| Jun 9, 2025 | 9.62 | 9.71 | 9.50 | 9.56 | - | -0.62% | 243,000 |
| Jun 6, 2025 | 9.85 | 9.85 | 9.57 | 9.62 | - | -2.24% | 304,500 |
| Jun 5, 2025 | 10.20 | 10.20 | 9.72 | 9.84 | - | -3.53% | 321,000 |
| Jun 4, 2025 | 9.72 | 10.36 | 9.58 | 10.20 | - | 5.15% | 711,001 |
| Jun 3, 2025 | 9.68 | 9.82 | 9.35 | 9.70 | - | 0.21% | 724,660 |
| Jun 2, 2025 | 10.16 | 10.18 | 9.48 | 9.68 | - | -5.10% | 868,200 |
| May 30, 2025 | 10.84 | 10.84 | 10.00 | 10.20 | - | -5.90% | 799,600 |
| May 29, 2025 | 10.58 | 11.10 | 10.58 | 10.84 | - | 2.46% | 1,126,500 |
| May 28, 2025 | 11.68 | 12.18 | 10.44 | 10.58 | - | -8.48% | 3,236,400 |