PegBio Co., Ltd. (HKG:2565)
Hong Kong · Delayed Price · Currency is HKD 41.76
-2.00 (-4.57%)
At close: Apr 20, 2026
HKG:2565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 43.60 | 44.60 | 42.58 | 43.76 | 43.76 | 1.77% | 739,600 |
| Apr 16, 2026 | 44.42 | 44.42 | 41.28 | 43.00 | 43.00 | -2.05% | 1,547,750 |
| Apr 15, 2026 | 42.38 | 51.50 | 41.60 | 43.90 | 43.90 | 3.73% | 1,594,350 |
| Apr 14, 2026 | 43.60 | 44.00 | 41.12 | 42.32 | 42.32 | -2.94% | 512,550 |
| Apr 13, 2026 | 43.98 | 45.00 | 43.00 | 43.60 | 43.60 | -3.11% | 321,600 |
| Apr 10, 2026 | 47.80 | 49.00 | 42.48 | 45.00 | 45.00 | -6.25% | 401,600 |
| Apr 9, 2026 | 50.15 | 50.15 | 47.76 | 48.00 | 48.00 | -3.03% | 487,033 |
| Apr 8, 2026 | 50.00 | 50.90 | 47.60 | 49.50 | 49.50 | -1.00% | 808,400 |
| Apr 2, 2026 | 53.90 | 53.90 | 47.60 | 50.00 | 50.00 | -4.67% | 460,350 |
| Apr 1, 2026 | 57.00 | 57.95 | 47.58 | 52.45 | 52.45 | -9.57% | 2,724,000 |
| Mar 31, 2026 | 55.65 | 58.90 | 52.40 | 58.00 | 58.00 | 4.13% | 616,650 |
| Mar 30, 2026 | 58.00 | 58.00 | 54.80 | 55.70 | 55.70 | -2.54% | 978,000 |
| Mar 27, 2026 | 58.30 | 59.10 | 56.05 | 57.15 | 57.15 | -2.81% | 573,000 |
| Mar 26, 2026 | 60.90 | 61.40 | 58.15 | 58.80 | 58.80 | -2.97% | 601,500 |
| Mar 25, 2026 | 60.50 | 61.60 | 59.65 | 60.60 | 60.60 | 0.50% | 587,500 |
| Mar 24, 2026 | 59.00 | 60.75 | 59.00 | 60.30 | 60.30 | 2.20% | 606,500 |
| Mar 23, 2026 | 62.00 | 62.00 | 56.45 | 59.00 | 59.00 | -0.84% | 605,000 |
| Mar 20, 2026 | 55.45 | 62.45 | 55.45 | 59.50 | 59.50 | 6.54% | 1,459,516 |
| Mar 19, 2026 | 56.75 | 57.15 | 55.00 | 55.85 | 55.85 | -0.71% | 1,140,000 |
| Mar 18, 2026 | 55.45 | 56.75 | 54.20 | 56.25 | 56.25 | 0.54% | 1,471,500 |
| Mar 17, 2026 | 59.50 | 65.15 | 54.05 | 55.95 | 55.95 | 3.32% | 1,727,500 |
| Mar 16, 2026 | 54.00 | 55.40 | 52.50 | 54.15 | 54.15 | 0.37% | 625,500 |
| Mar 13, 2026 | 53.70 | 54.80 | 51.65 | 53.95 | 53.95 | 0.47% | 818,600 |
| Mar 12, 2026 | 53.80 | 56.25 | 51.00 | 53.70 | 53.70 | 0.47% | 272,000 |
| Mar 11, 2026 | 54.00 | 54.00 | 51.00 | 53.45 | 53.45 | 3.19% | 333,600 |
| Mar 10, 2026 | 55.00 | 56.50 | 51.30 | 51.80 | 51.80 | -5.82% | 338,000 |
| Mar 9, 2026 | 67.40 | 67.40 | 49.00 | 55.00 | 55.00 | -8.49% | 1,206,750 |
| Mar 6, 2026 | 61.00 | 62.95 | 59.35 | 60.10 | 60.10 | -3.06% | 336,450 |
| Mar 5, 2026 | 61.00 | 63.00 | 59.80 | 62.00 | 62.00 | 3.51% | 191,000 |
| Mar 4, 2026 | 60.60 | 61.50 | 56.95 | 59.90 | 59.90 | -2.60% | 353,750 |
| Mar 3, 2026 | 65.00 | 65.00 | 60.80 | 61.50 | 61.50 | -3.38% | 335,500 |
| Mar 2, 2026 | 64.90 | 64.95 | 63.00 | 63.65 | 63.65 | -1.47% | 334,000 |
| Feb 27, 2026 | 64.20 | 65.75 | 63.80 | 64.60 | 64.60 | 0.62% | 224,000 |
| Feb 26, 2026 | 63.85 | 64.75 | 63.10 | 64.20 | 64.20 | 0.71% | 215,000 |
| Feb 25, 2026 | 63.40 | 63.75 | 62.20 | 63.75 | 63.75 | 1.51% | 246,000 |
| Feb 24, 2026 | 63.25 | 63.30 | 61.00 | 62.80 | 62.80 | 1.29% | 219,000 |
| Feb 23, 2026 | 62.60 | 64.00 | 61.25 | 62.00 | 62.00 | -0.96% | 248,500 |
| Feb 20, 2026 | 66.00 | 66.00 | 62.00 | 62.60 | 62.60 | -6.01% | 222,000 |
| Feb 16, 2026 | 62.80 | 68.00 | 62.80 | 66.60 | 66.60 | 5.63% | 178,500 |
| Feb 13, 2026 | 67.20 | 67.40 | 61.05 | 63.05 | 63.05 | -5.54% | 237,250 |
| Feb 12, 2026 | 66.65 | 67.55 | 63.00 | 66.75 | 66.75 | -1.11% | 319,500 |
| Feb 11, 2026 | 64.50 | 68.00 | 64.40 | 67.50 | 67.50 | 4.57% | 158,500 |
| Feb 10, 2026 | 65.10 | 66.20 | 63.65 | 64.55 | 64.55 | 0.08% | 223,500 |
| Feb 9, 2026 | 61.75 | 65.15 | 61.75 | 64.50 | 64.50 | 5.82% | 264,500 |
| Feb 6, 2026 | 60.60 | 61.20 | 60.05 | 60.95 | 60.95 | -1.14% | 249,500 |
| Feb 5, 2026 | 62.40 | 64.20 | 58.95 | 61.65 | 61.65 | -2.14% | 244,000 |
| Feb 4, 2026 | 62.25 | 64.50 | 61.30 | 63.00 | 63.00 | 1.29% | 287,500 |
| Feb 3, 2026 | 61.70 | 63.00 | 60.75 | 62.20 | 62.20 | 2.56% | 219,000 |
| Feb 2, 2026 | 63.60 | 63.80 | 60.10 | 60.65 | 60.65 | -6.11% | 228,000 |
| Jan 30, 2026 | 64.30 | 64.60 | 62.85 | 64.60 | 64.60 | 0.86% | 196,500 |