PegBio Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.700 | 3.700 | 3.200 | 3.520 | 3.520 | 4,786,250 |
| 2026-10-22 | 3.735 | 3.735 | 3.365 | 3.400 | 3.400 | 4,663,850 |
| 2026-10-21 | 3.800 | 3.820 | 3.655 | 3.685 | 3.685 | 2,455,850 |
| 2026-10-20 | 4.020 | 4.045 | 3.620 | 3.670 | 3.670 | 5,181,700 |
| 2026-10-16 | 4.025 | 4.515 | 3.990 | 4.020 | 4.020 | 8,528,600 |
| 2026-10-15 | 4.365 | 4.495 | 3.960 | 3.985 | 3.985 | 3,930,000 |
| 2026-10-14 | 4.640 | 4.665 | 4.360 | 4.365 | 4.365 | 3,606,850 |
| 2026-10-13 | 4.790 | 5.335 | 4.565 | 4.620 | 4.620 | 17,703,699 |
| 2026-10-12 | 4.750 | 4.785 | 4.550 | 4.550 | 4.550 | 1,518,000 |
| 2026-10-09 | 4.950 | 4.950 | 4.615 | 4.690 | 4.690 | 1,784,800 |
| 2026-10-08 | 5.250 | 5.250 | 4.830 | 4.860 | 4.860 | 2,626,300 |
| 2026-10-07 | 5.015 | 5.245 | 4.875 | 5.045 | 5.045 | 84,400 |
| 2026-10-06 | 4.890 | 5.105 | 4.890 | 5.080 | 5.080 | 88,200 |
| 2026-10-05 | 5.250 | 5.250 | 4.815 | 4.900 | 4.900 | 36,600 |
| 2026-10-02 | 4.500 | 5.080 | 4.500 | 4.840 | 4.840 | 248,550 |
| 2026-09-30 | 5.280 | 5.375 | 5.185 | 5.210 | 5.210 | 3,981,650 |
| 2026-09-29 | 5.200 | 5.420 | 5.080 | 5.175 | 5.175 | 4,366,550 |
| 2026-09-28 | 5.495 | 5.600 | 5.045 | 5.065 | 5.065 | 3,018,850 |
| 2026-09-25 | 5.510 | 5.515 | 5.330 | 5.360 | 5.360 | 93,100 |
| 2026-09-24 | 5.575 | 5.655 | 5.515 | 5.515 | 5.515 | 1,615,750 |
| 2026-09-23 | 5.735 | 5.740 | 5.570 | 5.590 | 5.590 | 3,024,300 |
| 2026-09-22 | 5.930 | 5.930 | 5.635 | 5.650 | 5.650 | 4,887,550 |
| 2026-09-21 | 5.805 | 6.080 | 5.785 | 5.885 | 5.885 | 12,320,100 |
| 2026-09-18 | 5.610 | 5.850 | 5.610 | 5.795 | 5.795 | 7,535,520 |
| 2026-09-17 | 5.625 | 5.780 | 5.510 | 5.585 | 5.585 | 5,259,450 |
| 2026-09-16 | 5.750 | 5.750 | 5.545 | 5.550 | 5.550 | 2,850,050 |
| 2026-09-15 | 5.855 | 5.855 | 5.645 | 5.645 | 5.645 | 2,614,750 |
| 2026-09-14 | 5.935 | 6.255 | 5.725 | 5.790 | 5.790 | 11,463,350 |
| 2026-09-11 | 5.620 | 5.825 | 5.475 | 5.810 | 5.810 | 9,897,050 |
| 2026-09-10 | 5.630 | 5.845 | 5.450 | 5.620 | 5.620 | 5,840,950 |
| 2026-09-09 | 5.610 | 5.795 | 5.550 | 5.580 | 5.580 | 3,988,350 |
| 2026-09-08 | 5.570 | 5.960 | 5.560 | 5.640 | 5.640 | 8,481,300 |
| 2026-09-07 | 5.735 | 5.735 | 5.570 | 5.605 | 5.605 | 2,368,500 |
| 2026-09-04 | 5.725 | 5.920 | 5.635 | 5.735 | 5.735 | 8,813,200 |
| 2026-09-03 | 5.900 | 6.060 | 5.600 | 5.700 | 5.700 | 15,029,200 |
| 2026-09-02 | 5.600 | 5.850 | 5.410 | 5.585 | 5.585 | 9,523,200 |
| 2026-09-01 | 5.570 | 5.570 | 5.440 | 5.485 | 5.485 | 1,986,950 |
| 2026-08-31 | 5.690 | 5.705 | 5.490 | 5.495 | 5.495 | 3,097,850 |
| 2026-08-28 | 5.945 | 5.945 | 5.680 | 5.690 | 5.690 | 3,757,250 |
| 2026-08-27 | 6.040 | 6.065 | 5.785 | 5.875 | 5.875 | 4,748,350 |
| 2026-08-26 | 6.010 | 6.280 | 5.885 | 5.885 | 5.885 | 8,466,300 |
| 2026-08-25 | 6.020 | 6.340 | 5.915 | 6.290 | 6.290 | 8,348,850 |
| 2026-08-24 | 5.925 | 6.110 | 5.750 | 5.960 | 5.960 | 5,377,950 |
| 2026-08-21 | 5.990 | 6.040 | 5.870 | 5.875 | 5.875 | 4,987,250 |
| 2026-08-20 | 6.215 | 6.450 | 5.975 | 5.975 | 5.975 | 13,109,750 |
| 2026-08-19 | 5.900 | 6.690 | 5.850 | 5.900 | 5.900 | 27,041,814 |
| 2026-08-18 | 6.300 | 6.325 | 5.920 | 5.950 | 5.950 | 5,455,200 |
| 2026-08-17 | 6.230 | 6.335 | 5.950 | 6.180 | 6.180 | 7,574,100 |
| 2026-08-14 | 6.440 | 6.720 | 6.130 | 6.230 | 6.230 | 16,512,051 |
| 2026-08-13 | 6.240 | 7.035 | 6.135 | 6.455 | 6.455 | 44,216,000 |
| 2026-08-12 | 6.580 | 6.790 | 6.060 | 6.180 | 6.180 | 12,262,850 |
| 2026-08-11 | 6.380 | 6.550 | 6.160 | 6.335 | 6.335 | 15,723,600 |
| 2026-08-10 | 6.765 | 7.125 | 6.170 | 6.270 | 6.270 | 37,082,246 |
| 2026-08-07 | 5.400 | 7.335 | 5.315 | 6.575 | 6.575 | 64,802,000 |
| 2026-08-06 | 5.830 | 5.830 | 5.300 | 5.320 | 5.320 | 5,942,250 |
| 2026-08-05 | 5.470 | 5.695 | 5.470 | 5.585 | 5.585 | 6,184,950 |
| 2026-08-04 | 5.395 | 5.800 | 5.395 | 5.470 | 5.470 | 9,137,100 |
| 2026-08-03 | 5.455 | 5.460 | 5.250 | 5.390 | 5.390 | 3,424,600 |
| 2026-07-31 | 5.450 | 5.580 | 5.310 | 5.360 | 5.360 | 7,016,800 |
| 2026-07-30 | 5.990 | 5.990 | 5.380 | 5.450 | 5.450 | 5,839,400 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.