PegBio Co., Ltd. (HKG:2565)
Hong Kong · Delayed Price · Currency is HKD 4.690
-0.170 (-3.50%)
Oct 9, 2026, 4:08 PM HKT
PegBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.95 | 4.95 | 4.62 | 4.69 | 4.69 | -3.50% | 1,784,800 |
| Oct 8, 2026 | 5.25 | 5.25 | 4.83 | 4.86 | 4.86 | -3.67% | 2,626,300 |
| Oct 7, 2026 | 5.02 | 5.25 | 4.88 | 5.05 | 5.05 | -0.69% | 84,400 |
| Oct 6, 2026 | 4.89 | 5.11 | 4.89 | 5.08 | 5.08 | 3.67% | 88,200 |
| Oct 5, 2026 | 5.25 | 5.25 | 4.82 | 4.90 | 4.90 | 1.24% | 36,600 |
| Oct 2, 2026 | 4.50 | 5.08 | 4.50 | 4.84 | 4.84 | -7.10% | 248,550 |
| Sep 30, 2026 | 5.28 | 5.38 | 5.19 | 5.21 | 5.21 | 0.68% | 3,981,650 |
| Sep 29, 2026 | 5.20 | 5.42 | 5.08 | 5.18 | 5.18 | 2.17% | 4,366,550 |
| Sep 28, 2026 | 5.50 | 5.60 | 5.05 | 5.07 | 5.07 | -5.50% | 3,018,850 |
| Sep 25, 2026 | 5.51 | 5.52 | 5.33 | 5.36 | 5.36 | -2.81% | 93,100 |
| Sep 24, 2026 | 5.58 | 5.66 | 5.52 | 5.52 | 5.52 | -1.34% | 1,615,750 |
| Sep 23, 2026 | 5.74 | 5.74 | 5.57 | 5.59 | 5.59 | -1.06% | 3,024,300 |
| Sep 22, 2026 | 5.93 | 5.93 | 5.64 | 5.65 | 5.65 | -3.99% | 4,887,550 |
| Sep 21, 2026 | 5.81 | 6.08 | 5.79 | 5.89 | 5.89 | 1.55% | 12,320,100 |
| Sep 18, 2026 | 5.61 | 5.85 | 5.61 | 5.80 | 5.80 | 3.76% | 7,535,520 |
| Sep 17, 2026 | 5.63 | 5.78 | 5.51 | 5.59 | 5.59 | 0.63% | 5,259,450 |
| Sep 16, 2026 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | -1.68% | 2,850,050 |
| Sep 15, 2026 | 5.86 | 5.86 | 5.65 | 5.65 | 5.65 | -2.50% | 2,614,750 |
| Sep 14, 2026 | 5.94 | 6.26 | 5.73 | 5.79 | 5.79 | -0.34% | 11,463,350 |
| Sep 11, 2026 | 5.62 | 5.83 | 5.48 | 5.81 | 5.81 | 3.38% | 9,897,050 |
| Sep 10, 2026 | 5.63 | 5.85 | 5.45 | 5.62 | 5.62 | 0.72% | 5,840,950 |
| Sep 9, 2026 | 5.61 | 5.80 | 5.55 | 5.58 | 5.58 | -1.06% | 3,988,350 |
| Sep 8, 2026 | 5.57 | 5.96 | 5.56 | 5.64 | 5.64 | 0.62% | 8,481,300 |
| Sep 7, 2026 | 5.74 | 5.74 | 5.57 | 5.61 | 5.61 | -2.27% | 2,368,500 |
| Sep 4, 2026 | 5.73 | 5.92 | 5.64 | 5.74 | 5.74 | 0.61% | 8,813,200 |
| Sep 3, 2026 | 5.90 | 6.06 | 5.60 | 5.70 | 5.70 | 2.06% | 15,029,200 |
| Sep 2, 2026 | 5.60 | 5.85 | 5.41 | 5.59 | 5.59 | 1.82% | 9,523,200 |
| Sep 1, 2026 | 5.60 | 5.57 | 5.44 | 5.49 | 5.49 | -0.18% | 1,986,950 |
| Aug 31, 2026 | 5.69 | 5.71 | 5.49 | 5.50 | 5.50 | -3.43% | 3,097,850 |
| Aug 28, 2026 | 5.95 | 5.95 | 5.68 | 5.69 | 5.69 | -3.15% | 3,757,250 |
| Aug 27, 2026 | 6.04 | 6.07 | 5.79 | 5.88 | 5.88 | -0.17% | 4,748,350 |
| Aug 26, 2026 | 6.01 | 6.28 | 5.89 | 5.89 | 5.89 | -6.44% | 8,466,300 |
| Aug 25, 2026 | 6.02 | 6.34 | 5.92 | 6.29 | 6.29 | 5.54% | 8,348,850 |
| Aug 24, 2026 | 5.93 | 6.11 | 5.75 | 5.96 | 5.96 | 1.45% | 5,377,950 |
| Aug 21, 2026 | 5.99 | 6.04 | 5.87 | 5.88 | 5.88 | -1.67% | 4,987,250 |
| Aug 20, 2026 | 6.22 | 6.45 | 5.98 | 5.98 | 5.98 | 1.27% | 13,109,750 |
| Aug 19, 2026 | 5.90 | 6.69 | 5.85 | 5.90 | 5.90 | -0.84% | 27,041,814 |
| Aug 18, 2026 | 6.30 | 6.33 | 5.92 | 5.95 | 5.95 | -3.72% | 5,455,200 |
| Aug 17, 2026 | 6.23 | 6.34 | 5.95 | 6.18 | 6.18 | -0.80% | 7,574,100 |
| Aug 14, 2026 | 6.44 | 6.72 | 6.13 | 6.23 | 6.23 | -3.49% | 16,512,050 |
| Aug 13, 2026 | 6.24 | 7.04 | 6.14 | 6.46 | 6.46 | 4.45% | 44,216,000 |
| Aug 12, 2026 | 6.58 | 6.79 | 6.06 | 6.18 | 6.18 | -2.45% | 12,262,850 |
| Aug 11, 2026 | 6.38 | 6.55 | 6.16 | 6.34 | 6.34 | 1.04% | 15,723,600 |
| Aug 10, 2026 | 6.77 | 7.13 | 6.17 | 6.27 | 6.27 | -4.64% | 37,082,250 |
| Aug 7, 2026 | 5.40 | 7.34 | 5.32 | 6.58 | 6.58 | 23.59% | 64,802,000 |
| Aug 6, 2026 | 5.83 | 5.83 | 5.30 | 5.32 | 5.32 | -4.74% | 5,942,250 |
| Aug 5, 2026 | 5.47 | 5.70 | 5.47 | 5.59 | 5.59 | 2.10% | 6,184,950 |
| Aug 4, 2026 | 5.40 | 5.80 | 5.40 | 5.47 | 5.47 | 1.48% | 9,137,100 |
| Aug 3, 2026 | 5.46 | 5.46 | 5.25 | 5.39 | 5.39 | 0.56% | 3,424,600 |
| Jul 31, 2026 | 5.45 | 5.58 | 5.31 | 5.36 | 5.36 | -1.65% | 7,016,800 |