PegBio Co., Ltd. (HKG:2565)
Hong Kong · Delayed Price · Currency is HKD 5.80
+0.21 (3.76%)
Sep 18, 2026, 4:08 PM HKT
PegBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |