PegBio Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 5.700 | 5.970 | 5.550 | 5.900 | 5.900 | 8,249,600 |
| 2026-07-28 | 6.370 | 6.410 | 5.530 | 5.700 | 5.700 | 10,722,500 |
| 2026-07-27 | 6.390 | 6.600 | 6.230 | 6.340 | 6.340 | 5,926,750 |
| 2026-07-24 | 6.800 | 7.040 | 6.280 | 6.390 | 6.390 | 9,020,700 |
| 2026-07-23 | 7.400 | 7.620 | 6.800 | 6.900 | 6.900 | 18,640,350 |
| 2026-07-22 | 7.190 | 7.580 | 6.970 | 7.050 | 7.050 | 16,378,050 |
| 2026-07-21 | 6.960 | 7.520 | 6.500 | 7.260 | 7.260 | 27,609,404 |
| 2026-07-20 | 6.880 | 7.430 | 6.670 | 6.840 | 6.840 | 26,132,801 |
| 2026-07-17 | 6.800 | 6.920 | 6.080 | 6.650 | 6.650 | 34,393,953 |
| 2026-07-16 | 6.980 | 7.410 | 6.660 | 6.720 | 6.720 | 30,013,750 |
| 2026-07-15 | 6.200 | 7.650 | 6.120 | 6.920 | 6.920 | 91,204,148 |
| 2026-07-14 | 6.500 | 6.540 | 5.880 | 6.150 | 6.150 | 26,769,449 |
| 2026-07-13 | 7.200 | 7.810 | 6.200 | 6.410 | 6.410 | 55,474,953 |
| 2026-07-10 | 6.230 | 8.280 | 5.890 | 7.130 | 7.130 | 141,368,703 |
| 2026-07-09 | 5.610 | 6.100 | 5.300 | 5.530 | 5.530 | 12,608,800 |
| 2026-07-08 | 5.700 | 5.920 | 5.450 | 5.520 | 5.520 | 6,035,850 |
| 2026-07-07 | 5.510 | 6.250 | 5.340 | 5.680 | 5.680 | 19,847,750 |
| 2026-07-06 | 5.700 | 5.890 | 5.490 | 5.490 | 5.490 | 7,348,100 |
| 2026-07-03 | 5.800 | 6.030 | 5.640 | 5.700 | 5.700 | 7,376,450 |
| 2026-07-02 | 5.490 | 5.870 | 5.370 | 5.690 | 5.690 | 11,230,750 |
| 2026-06-30 | 5.700 | 5.830 | 5.250 | 5.330 | 5.330 | 9,640,850 |
| 2026-06-29 | 4.980 | 6.240 | 4.940 | 5.780 | 5.780 | 39,319,848 |
| 2026-06-26 | 5.920 | 5.920 | 4.960 | 4.960 | 4.960 | 15,231,828 |
| 2026-06-25 | 5.430 | 5.760 | 5.170 | 5.740 | 5.740 | 12,889,200 |
| 2026-06-24 | 5.700 | 6.080 | 5.370 | 5.410 | 5.410 | 10,513,350 |
| 2026-06-23 | 6.320 | 6.510 | 5.700 | 5.730 | 5.730 | 14,261,500 |
| 2026-06-22 | 6.170 | 6.340 | 5.750 | 6.160 | 6.160 | 8,924,550 |
| 2026-06-18 | 6.240 | 6.590 | 6.090 | 6.130 | 6.130 | 17,655,600 |
| 2026-06-17 | 6.450 | 6.460 | 6.100 | 6.200 | 6.200 | 10,349,550 |
| 2026-06-16 | 7.010 | 7.050 | 6.360 | 6.410 | 6.410 | 11,731,150 |
| 2026-06-15 | 7.310 | 7.420 | 7.050 | 7.050 | 7.050 | 7,459,200 |
| 2026-06-12 | 7.550 | 7.720 | 7.350 | 7.350 | 7.350 | 9,077,839 |
| 2026-06-11 | 7.730 | 8.010 | 7.290 | 7.530 | 7.530 | 12,134,600 |
| 2026-06-10 | 7.880 | 8.200 | 7.320 | 7.630 | 7.630 | 16,439,551 |
| 2026-06-09 | 8.280 | 8.430 | 7.620 | 7.880 | 7.880 | 13,009,450 |
| 2026-06-08 | 8.390 | 8.880 | 8.160 | 8.220 | 8.220 | 32,666,750 |
| 2026-06-05 | 8.730 | 8.920 | 7.810 | 8.000 | 8.000 | 24,526,500 |
| 2026-06-04 | 8.180 | 8.850 | 8.030 | 8.470 | 8.470 | 26,421,199 |
| 2026-06-03 | 8.280 | 8.730 | 7.940 | 8.100 | 8.100 | 16,012,000 |
| 2026-06-02 | 8.100 | 9.150 | 7.640 | 8.120 | 8.120 | 28,803,350 |
| 2026-06-01 | 8.690 | 8.830 | 7.890 | 7.960 | 7.960 | 13,501,300 |
| 2026-05-29 | 9.000 | 9.700 | 8.450 | 8.630 | 8.630 | 30,835,000 |
| 2026-05-28 | 9.260 | 10.480 | 8.430 | 8.830 | 8.830 | 40,992,551 |
| 2026-05-27 | 10.990 | 11.650 | 7.460 | 8.820 | 8.820 | 72,221,289 |
| 2026-05-26 | 12.850 | 13.000 | 11.940 | 12.130 | 12.130 | 3,590,550 |
| 2026-05-22 | 12.910 | 15.130 | 12.310 | 12.940 | 12.940 | 14,182,350 |
| 2026-05-21 | 15.590 | 15.590 | 12.300 | 12.740 | 12.740 | 10,756,800 |
| 2026-05-20 | 15.890 | 18.890 | 15.380 | 15.380 | 15.380 | 16,171,350 |
| 2026-05-19 | 21.400 | 26.800 | 16.480 | 16.610 | 16.610 | 47,864,699 |
| 2026-05-18 | 11.080 | 28.480 | 9.750 | 18.610 | 18.610 | 52,462,199 |
| 2026-05-15 | 14.010 | 14.290 | 10.810 | 11.190 | 11.190 | 8,895,800 |
| 2026-05-14 | 19.500 | 19.780 | 13.650 | 13.730 | 13.730 | 6,294,500 |
| 2026-05-13 | 27.080 | 27.080 | 19.230 | 19.500 | 19.500 | 2,374,649 |
| 2026-05-12 | 23.420 | 26.860 | 22.520 | 24.120 | 24.120 | 943,350 |
| 2026-05-11 | 25.300 | 26.980 | 23.220 | 23.420 | 23.420 | 830,400 |
| 2026-05-08 | 25.160 | 28.980 | 24.600 | 24.740 | 24.740 | 446,750 |
| 2026-05-07 | 25.500 | 26.160 | 25.060 | 25.580 | 25.580 | 367,650 |
| 2026-05-06 | 27.480 | 27.480 | 25.200 | 25.420 | 25.420 | 1,195,250 |
| 2026-05-05 | 24.820 | 29.300 | 24.100 | 27.860 | 27.860 | 2,249,050 |
| 2026-05-04 | 25.000 | 25.920 | 24.340 | 24.640 | 24.640 | 243,750 |
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.