PegBio Co., Ltd. (HKG:2565)
Hong Kong
· Delayed Price · Currency is HKD 62.90
-1.65 (-2.56%)
At close: Dec 5, 2025
PegBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.55 | 64.70 | 62.65 | 62.90 | 62.90 | -2.56% | 238,000 |
| Dec 4, 2025 | 63.60 | 64.65 | 63.30 | 64.55 | 64.55 | 0.23% | 312,500 |
| Dec 3, 2025 | 64.10 | 65.60 | 62.30 | 64.40 | 64.40 | 0.55% | 289,500 |
| Dec 2, 2025 | 70.55 | 71.20 | 63.35 | 64.05 | 64.05 | -10.36% | 527,500 |
| Dec 1, 2025 | 71.75 | 72.25 | 70.60 | 71.45 | 71.45 | -0.42% | 572,000 |
| Nov 28, 2025 | 77.00 | 77.00 | 69.00 | 71.75 | 71.75 | 2.50% | 639,500 |
| Nov 27, 2025 | 70.00 | 71.90 | 63.95 | 70.00 | 70.00 | 7.03% | 959,500 |
| Nov 26, 2025 | 63.90 | 65.40 | 63.00 | 65.40 | 65.40 | 2.51% | 773,000 |
| Nov 25, 2025 | 66.20 | 66.20 | 63.20 | 63.80 | 63.80 | -2.60% | 776,500 |
| Nov 24, 2025 | 63.25 | 65.80 | 63.00 | 65.50 | 65.50 | 3.56% | 757,000 |
| Nov 21, 2025 | 62.50 | 63.80 | 62.20 | 63.25 | 63.25 | 1.12% | 451,500 |
| Nov 20, 2025 | 64.00 | 64.60 | 61.00 | 62.55 | 62.55 | -3.17% | 465,000 |
| Nov 19, 2025 | 65.00 | 66.45 | 63.50 | 64.60 | 64.60 | -0.92% | 531,200 |
| Nov 18, 2025 | 60.70 | 65.50 | 60.70 | 65.20 | 65.20 | 7.41% | 762,500 |
| Nov 17, 2025 | 72.70 | 72.75 | 55.05 | 60.70 | 60.70 | -4.03% | 837,550 |
| Nov 14, 2025 | 54.75 | 64.75 | 54.75 | 63.25 | 63.25 | 12.15% | 479,000 |
| Nov 13, 2025 | 53.00 | 61.45 | 53.00 | 56.40 | 56.40 | 5.82% | 194,000 |
| Nov 12, 2025 | 53.55 | 55.50 | 52.75 | 53.30 | 53.30 | 0.57% | 162,500 |
| Nov 11, 2025 | 54.00 | 54.00 | 51.65 | 53.00 | 53.00 | -0.75% | 107,000 |
| Nov 10, 2025 | 50.65 | 53.50 | 50.30 | 53.40 | 53.40 | 3.79% | 105,500 |
| Nov 7, 2025 | 54.85 | 54.85 | 50.00 | 51.45 | 51.45 | -7.13% | 261,469 |
| Nov 6, 2025 | 56.55 | 56.65 | 55.30 | 55.40 | 55.40 | -2.12% | 94,000 |
| Nov 5, 2025 | 58.90 | 59.85 | 53.95 | 56.60 | 56.60 | -3.99% | 413,500 |
| Nov 4, 2025 | 61.00 | 61.00 | 58.15 | 58.95 | 58.95 | -2.56% | 94,000 |
| Nov 3, 2025 | 61.75 | 61.95 | 58.50 | 60.50 | 60.50 | 0.67% | 194,000 |
| Oct 31, 2025 | 51.50 | 62.25 | 51.50 | 60.10 | 60.10 | 16.02% | 584,000 |
| Oct 30, 2025 | 51.80 | 52.30 | 51.25 | 51.80 | 51.80 | - | 106,000 |
| Oct 28, 2025 | 53.20 | 53.20 | 50.90 | 51.80 | 51.80 | -1.52% | 285,500 |
| Oct 27, 2025 | 53.05 | 53.05 | 52.30 | 52.60 | 52.60 | -0.85% | 81,000 |
| Oct 24, 2025 | 52.95 | 53.40 | 51.20 | 53.05 | 53.05 | 0.09% | 185,500 |
| Oct 23, 2025 | 54.05 | 54.15 | 52.50 | 53.00 | 53.00 | -2.75% | 111,000 |
| Oct 22, 2025 | 56.00 | 56.50 | 52.65 | 54.50 | 54.50 | -2.33% | 138,500 |
| Oct 21, 2025 | 53.50 | 56.05 | 53.50 | 55.80 | 55.80 | 3.53% | 236,500 |
| Oct 20, 2025 | 52.20 | 55.60 | 51.05 | 53.90 | 53.90 | 3.55% | 324,000 |
| Oct 17, 2025 | 52.90 | 53.10 | 51.40 | 52.05 | 52.05 | -1.05% | 124,500 |
| Oct 16, 2025 | 52.25 | 52.80 | 50.90 | 52.60 | 52.60 | 0.67% | 89,500 |
| Oct 15, 2025 | 52.05 | 52.40 | 51.25 | 52.25 | 52.25 | 0.48% | 66,500 |
| Oct 14, 2025 | 52.90 | 53.50 | 51.50 | 52.00 | 52.00 | -1.52% | 108,000 |
| Oct 13, 2025 | 51.50 | 53.70 | 51.50 | 52.80 | 52.80 | 1.44% | 110,000 |
| Oct 10, 2025 | 54.85 | 55.40 | 51.35 | 52.05 | 52.05 | -5.10% | 358,000 |
| Oct 9, 2025 | 52.50 | 55.55 | 52.20 | 54.85 | 54.85 | 5.18% | 505,063 |
| Oct 8, 2025 | 52.60 | 52.60 | 50.65 | 52.15 | 52.15 | 0.10% | 138,500 |
| Oct 6, 2025 | 51.80 | 52.65 | 50.10 | 52.10 | 52.10 | -0.10% | 141,300 |
| Oct 3, 2025 | 52.00 | 53.40 | 50.70 | 52.15 | 52.15 | -1.04% | 155,552 |
| Oct 2, 2025 | 54.20 | 54.85 | 51.50 | 52.70 | 52.70 | -2.77% | 293,102 |
| Sep 30, 2025 | 54.75 | 54.85 | 53.15 | 54.20 | 54.20 | -0.18% | 158,500 |
| Sep 29, 2025 | 55.50 | 55.50 | 53.50 | 54.30 | 54.30 | -1.27% | 149,000 |
| Sep 26, 2025 | 56.50 | 56.85 | 54.20 | 55.00 | 55.00 | -1.61% | 204,500 |
| Sep 25, 2025 | 56.00 | 56.50 | 54.80 | 55.90 | 55.90 | -0.18% | 454,000 |
| Sep 24, 2025 | 55.20 | 57.70 | 54.75 | 56.00 | 56.00 | 1.45% | 282,000 |