PegBio Co., Ltd. (HKG:2565)
Hong Kong · Delayed Price · Currency is HKD 5.36
-0.09 (-1.65%)
Jul 31, 2026, 4:08 PM HKT
PegBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.45 | 5.58 | 5.31 | 5.36 | 5.36 | -1.65% | 7,016,800 |
| Jul 30, 2026 | 5.99 | 5.99 | 5.38 | 5.45 | 5.45 | -7.63% | 5,839,400 |
| Jul 29, 2026 | 5.70 | 5.97 | 5.55 | 5.90 | 5.90 | 3.51% | 8,249,600 |
| Jul 28, 2026 | 6.37 | 6.41 | 5.53 | 5.70 | 5.70 | -10.09% | 10,722,500 |
| Jul 27, 2026 | 6.39 | 6.60 | 6.23 | 6.34 | 6.34 | -0.78% | 5,926,750 |
| Jul 24, 2026 | 6.80 | 7.04 | 6.28 | 6.39 | 6.39 | -7.39% | 9,020,700 |
| Jul 23, 2026 | 7.40 | 7.62 | 6.80 | 6.90 | 6.90 | -2.13% | 18,640,350 |
| Jul 22, 2026 | 7.19 | 7.58 | 6.97 | 7.05 | 7.05 | -2.89% | 16,378,050 |
| Jul 21, 2026 | 6.96 | 7.52 | 6.50 | 7.26 | 7.26 | 6.14% | 27,609,404 |
| Jul 20, 2026 | 6.88 | 7.43 | 6.67 | 6.84 | 6.84 | 2.86% | 26,132,800 |
| Jul 17, 2026 | 6.80 | 6.92 | 6.08 | 6.65 | 6.65 | -1.04% | 34,393,950 |
| Jul 16, 2026 | 6.98 | 7.41 | 6.66 | 6.72 | 6.72 | -2.89% | 30,013,750 |
| Jul 15, 2026 | 6.20 | 7.65 | 6.12 | 6.92 | 6.92 | 12.52% | 91,204,150 |
| Jul 14, 2026 | 6.50 | 6.54 | 5.88 | 6.15 | 6.15 | -4.06% | 26,769,450 |
| Jul 13, 2026 | 7.20 | 7.81 | 6.20 | 6.41 | 6.41 | -10.10% | 55,474,950 |
| Jul 10, 2026 | 6.23 | 8.28 | 5.89 | 7.13 | 7.13 | 28.93% | 141,368,700 |
| Jul 9, 2026 | 5.61 | 6.10 | 5.30 | 5.53 | 5.53 | 0.18% | 12,608,800 |
| Jul 8, 2026 | 5.70 | 5.92 | 5.45 | 5.52 | 5.52 | -2.82% | 6,035,850 |
| Jul 7, 2026 | 5.51 | 6.25 | 5.34 | 5.68 | 5.68 | 3.46% | 19,847,750 |
| Jul 6, 2026 | 5.70 | 5.89 | 5.49 | 5.49 | 5.49 | -3.68% | 7,348,100 |
| Jul 3, 2026 | 5.80 | 6.03 | 5.64 | 5.70 | 5.70 | 0.18% | 7,376,450 |
| Jul 2, 2026 | 5.49 | 5.87 | 5.37 | 5.69 | 5.69 | 6.75% | 11,230,750 |
| Jun 30, 2026 | 5.70 | 5.83 | 5.25 | 5.33 | 5.33 | -7.79% | 9,640,850 |
| Jun 29, 2026 | 4.98 | 6.24 | 4.94 | 5.78 | 5.78 | 16.53% | 39,319,850 |
| Jun 26, 2026 | 5.92 | 5.92 | 4.96 | 4.96 | 4.96 | -13.59% | 15,231,828 |
| Jun 25, 2026 | 5.43 | 5.76 | 5.17 | 5.74 | 5.74 | 6.10% | 12,889,200 |
| Jun 24, 2026 | 5.70 | 6.08 | 5.37 | 5.41 | 5.41 | -5.58% | 10,513,350 |
| Jun 23, 2026 | 6.32 | 6.51 | 5.70 | 5.73 | 5.73 | -6.98% | 14,261,500 |
| Jun 22, 2026 | 6.17 | 6.34 | 5.75 | 6.16 | 6.16 | 0.49% | 8,924,550 |
| Jun 18, 2026 | 6.24 | 6.59 | 6.09 | 6.13 | 6.13 | -1.13% | 17,655,600 |
| Jun 17, 2026 | 6.45 | 6.46 | 6.10 | 6.20 | 6.20 | -3.28% | 10,349,550 |
| Jun 16, 2026 | 7.01 | 7.05 | 6.36 | 6.41 | 6.41 | -9.08% | 11,731,150 |
| Jun 15, 2026 | 7.31 | 7.42 | 7.05 | 7.05 | 7.05 | -4.08% | 7,459,200 |
| Jun 12, 2026 | 7.55 | 7.72 | 7.35 | 7.35 | 7.35 | -2.39% | 9,077,839 |
| Jun 11, 2026 | 7.73 | 8.01 | 7.29 | 7.53 | 7.53 | -1.31% | 12,134,600 |
| Jun 10, 2026 | 7.88 | 8.20 | 7.32 | 7.63 | 7.63 | -3.17% | 16,439,550 |
| Jun 9, 2026 | 8.28 | 8.43 | 7.62 | 7.88 | 7.88 | -4.14% | 13,009,450 |
| Jun 8, 2026 | 8.39 | 8.88 | 8.16 | 8.22 | 8.22 | 2.75% | 32,666,750 |
| Jun 5, 2026 | 8.73 | 8.92 | 7.81 | 8.00 | 8.00 | -5.55% | 24,526,500 |
| Jun 4, 2026 | 8.18 | 8.85 | 8.03 | 8.47 | 8.47 | 4.57% | 26,421,200 |
| Jun 3, 2026 | 8.28 | 8.73 | 7.94 | 8.10 | 8.10 | -0.25% | 16,012,000 |
| Jun 2, 2026 | 8.10 | 9.15 | 7.64 | 8.12 | 8.12 | 2.01% | 28,803,350 |
| Jun 1, 2026 | 8.69 | 8.83 | 7.89 | 7.96 | 7.96 | -7.76% | 13,501,307 |
| May 29, 2026 | 9.00 | 9.70 | 8.45 | 8.63 | 8.63 | -2.27% | 30,835,000 |
| May 28, 2026 | 9.26 | 10.48 | 8.43 | 8.83 | 8.83 | 0.11% | 40,992,550 |
| May 27, 2026 | 10.99 | 11.65 | 7.46 | 8.82 | 8.82 | -27.29% | 72,221,290 |
| May 26, 2026 | 12.85 | 13.00 | 11.94 | 12.13 | 12.13 | -6.26% | 3,590,550 |
| May 22, 2026 | 12.91 | 15.13 | 12.31 | 12.94 | 12.94 | 1.57% | 14,182,350 |
| May 21, 2026 | 15.59 | 15.59 | 12.30 | 12.74 | 12.74 | -17.17% | 10,756,800 |
| May 20, 2026 | 15.89 | 18.89 | 15.38 | 15.38 | 15.38 | -7.41% | 16,171,350 |