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 |
| Sep 23, 2025 | 52.00 | 55.95 | 50.65 | 55.20 | 55.20 | 7.29% | 846,500 |
| Sep 22, 2025 | 50.35 | 52.00 | 48.80 | 51.45 | 51.45 | 3.52% | 378,000 |
| Sep 19, 2025 | 52.45 | 53.50 | 49.08 | 49.70 | 49.70 | -4.24% | 286,700 |
| Sep 18, 2025 | 50.00 | 51.95 | 48.20 | 51.90 | 51.90 | 2.87% | 392,500 |
| Sep 17, 2025 | 53.65 | 54.00 | 48.92 | 50.45 | 50.45 | -5.17% | 410,000 |
| Sep 16, 2025 | 53.90 | 54.55 | 51.75 | 53.20 | 53.20 | 0.38% | 287,000 |
| Sep 15, 2025 | 51.20 | 53.95 | 43.50 | 53.00 | 53.00 | 4.33% | 463,500 |
| Sep 12, 2025 | 52.00 | 53.00 | 49.72 | 50.80 | 50.80 | -1.36% | 344,500 |
| Sep 11, 2025 | 51.80 | 51.80 | 49.50 | 51.50 | 51.50 | -0.87% | 250,500 |
| Sep 10, 2025 | 48.16 | 52.20 | 47.70 | 51.95 | 51.95 | 8.23% | 584,000 |
| Sep 9, 2025 | 46.32 | 48.26 | 46.00 | 48.00 | 48.00 | 3.63% | 342,000 |
| Sep 8, 2025 | 44.40 | 47.18 | 43.24 | 46.32 | 46.32 | 5.51% | 400,000 |
| Sep 5, 2025 | 43.46 | 44.68 | 42.26 | 43.90 | 43.90 | 3.49% | 685,060 |
| Sep 4, 2025 | 43.22 | 43.46 | 41.20 | 42.42 | 42.42 | -1.81% | 455,500 |
| Sep 3, 2025 | 41.84 | 43.28 | 39.50 | 43.20 | 43.20 | 3.25% | 463,770 |
| Sep 2, 2025 | 40.26 | 41.92 | 38.10 | 41.84 | 41.84 | 3.98% | 655,000 |
| Sep 1, 2025 | 36.00 | 40.48 | 35.06 | 40.24 | 40.24 | 11.96% | 949,140 |
| Aug 29, 2025 | 34.80 | 35.98 | 33.06 | 35.94 | 35.94 | 3.28% | 337,500 |
| Aug 28, 2025 | 35.40 | 35.96 | 32.70 | 34.80 | 34.80 | -1.30% | 396,260 |
| Aug 27, 2025 | 34.54 | 35.68 | 33.50 | 35.26 | 35.26 | 0.97% | 268,500 |
| Aug 26, 2025 | 34.00 | 35.36 | 33.80 | 34.92 | 34.92 | 2.71% | 348,284 |
| Aug 25, 2025 | 34.00 | 35.18 | 33.00 | 34.00 | 34.00 | 1.74% | 439,900 |
| Aug 22, 2025 | 31.10 | 34.24 | 31.10 | 33.42 | 33.42 | 5.09% | 377,000 |
| Aug 21, 2025 | 30.66 | 33.48 | 30.66 | 31.80 | 31.80 | 3.38% | 375,560 |
| Aug 20, 2025 | 32.12 | 33.20 | 30.00 | 30.76 | 30.76 | -4.17% | 608,870 |
| Aug 19, 2025 | 34.30 | 35.34 | 31.60 | 32.10 | 32.10 | -8.18% | 1,049,600 |
| Aug 18, 2025 | 32.00 | 37.00 | 28.82 | 34.96 | 34.96 | 9.25% | 1,013,464 |
| Aug 15, 2025 | 27.78 | 34.10 | 27.78 | 32.00 | 32.00 | 32.45% | 3,213,340 |
| Aug 14, 2025 | 20.22 | 24.50 | 19.47 | 24.16 | 24.16 | 19.37% | 1,264,900 |
| Aug 13, 2025 | 16.87 | 20.38 | 16.87 | 20.24 | 20.24 | 19.98% | 1,059,100 |
| Aug 12, 2025 | 17.64 | 17.82 | 16.55 | 16.87 | 16.87 | -4.37% | 386,500 |
| Aug 11, 2025 | 16.50 | 17.97 | 16.08 | 17.64 | 17.64 | 7.23% | 506,000 |
| Aug 8, 2025 | 15.15 | 16.48 | 15.15 | 16.45 | 16.45 | 7.73% | 428,000 |
| Aug 7, 2025 | 15.20 | 15.36 | 15.05 | 15.27 | 15.27 | -0.65% | 270,000 |
| Aug 6, 2025 | 15.13 | 15.50 | 15.13 | 15.37 | 15.37 | 1.45% | 213,000 |
| Aug 5, 2025 | 15.30 | 15.30 | 15.10 | 15.15 | 15.15 | -0.98% | 176,500 |
| Aug 4, 2025 | 15.35 | 15.36 | 14.80 | 15.30 | 15.30 | -0.39% | 172,500 |
| Aug 1, 2025 | 15.36 | 15.70 | 14.96 | 15.36 | 15.36 | - | 266,000 |
| Jul 31, 2025 | 14.92 | 15.60 | 14.92 | 15.36 | 15.36 | 2.95% | 356,000 |
| Jul 30, 2025 | 15.14 | 15.34 | 14.50 | 14.92 | 14.92 | -2.74% | 265,000 |
| Jul 29, 2025 | 15.64 | 15.78 | 15.08 | 15.34 | 15.34 | -1.29% | 229,500 |
| Jul 28, 2025 | 15.38 | 15.64 | 15.22 | 15.54 | 15.54 | 1.57% | 244,000 |
| Jul 25, 2025 | 15.60 | 15.64 | 14.84 | 15.30 | 15.30 | -1.16% | 511,000 |
| Jul 24, 2025 | 15.42 | 15.62 | 15.30 | 15.48 | 15.48 | 0.26% | 533,000 |
| Jul 23, 2025 | 14.80 | 15.60 | 14.58 | 15.44 | 15.44 | 4.32% | 635,000 |
| Jul 22, 2025 | 14.60 | 14.98 | 14.38 | 14.80 | 14.80 | 1.51% | 657,000 |
| Jul 21, 2025 | 13.60 | 14.58 | 13.48 | 14.58 | 14.58 | 7.21% | 973,000 |
| Jul 18, 2025 | 13.52 | 13.72 | 13.34 | 13.60 | 13.60 | -0.73% | 696,000 |
| Jul 17, 2025 | 13.10 | 13.80 | 13.10 | 13.70 | 13.70 | 5.06% | 1,042,400 |
| Jul 16, 2025 | 11.60 | 13.38 | 11.60 | 13.04 | 13.04 | 8.67% | 1,568,500 |