PegBio Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	27.140	27.140	24.640	24.640	24.640	236,450
2026-04-29	26.720	29.500	26.380	26.580	26.580	830,350
2026-04-28	27.900	33.000	25.320	26.380	26.380	2,174,900
2026-04-27	30.400	30.400	27.840	28.100	28.100	214,800
2026-04-24	29.880	31.980	26.520	29.920	29.920	1,230,500
2026-04-23	32.200	32.400	27.180	29.880	29.880	1,075,050
2026-04-22	36.100	36.100	32.300	32.600	32.600	444,350
2026-04-21	41.600	41.920	34.500	36.000	36.000	668,600
2026-04-20	44.800	44.800	41.320	41.760	41.760	1,474,300
2026-04-17	43.600	44.600	42.580	43.760	43.760	739,600
2026-04-16	44.420	44.420	41.280	43.000	43.000	1,547,750
2026-04-15	42.380	51.500	41.600	43.900	43.900	1,594,350
2026-04-14	43.600	44.000	41.120	42.320	42.320	512,550
2026-04-13	43.980	45.000	43.000	43.600	43.600	321,600
2026-04-10	47.800	49.000	42.480	45.000	45.000	401,600
2026-04-09	50.150	50.150	47.760	48.000	48.000	487,033
2026-04-08	50.000	50.900	47.600	49.500	49.500	808,400
2026-04-02	53.900	53.900	47.600	50.000	50.000	460,350
2026-04-01	57.000	57.950	47.580	52.450	52.450	2,724,000
2026-03-31	55.650	58.900	52.400	58.000	58.000	616,650
2026-03-30	58.000	58.000	54.800	55.700	55.700	978,000
2026-03-27	58.300	59.100	56.050	57.150	57.150	573,000
2026-03-26	60.900	61.400	58.150	58.800	58.800	601,500
2026-03-25	60.500	61.600	59.650	60.600	60.600	587,500
2026-03-24	59.000	60.750	59.000	60.300	60.300	606,500
2026-03-23	62.000	62.000	56.450	59.000	59.000	605,000
2026-03-20	55.450	62.450	55.450	59.500	59.500	1,459,516
2026-03-19	56.750	57.150	55.000	55.850	55.850	1,140,000
2026-03-18	55.450	56.750	54.200	56.250	56.250	1,471,500
2026-03-17	59.500	65.150	54.050	55.950	55.950	1,727,500
2026-03-16	54.000	55.400	52.500	54.150	54.150	625,500
2026-03-13	53.700	54.800	51.650	53.950	53.950	818,600
2026-03-12	53.800	56.250	51.000	53.700	53.700	272,000
2026-03-11	54.000	54.000	51.000	53.450	53.450	333,600
2026-03-10	55.000	56.500	51.300	51.800	51.800	338,000
2026-03-09	67.400	67.400	49.000	55.000	55.000	1,206,750
2026-03-06	61.000	62.950	59.350	60.100	60.100	336,450
2026-03-05	61.000	63.000	59.800	62.000	62.000	191,000
2026-03-04	60.600	61.500	56.950	59.900	59.900	353,750
2026-03-03	65.000	65.000	60.800	61.500	61.500	335,500
2026-03-02	64.900	64.950	63.000	63.650	63.650	334,000
2026-02-27	64.200	65.750	63.800	64.600	64.600	224,000
2026-02-26	63.850	64.750	63.100	64.200	64.200	215,000
2026-02-25	63.400	63.750	62.200	63.750	63.750	246,000
2026-02-24	63.250	63.300	61.000	62.800	62.800	219,000
2026-02-23	62.600	64.000	61.250	62.000	62.000	248,500
2026-02-20	66.000	66.000	62.000	62.600	62.600	222,000
2026-02-16	62.800	68.000	62.800	66.600	66.600	178,500
2026-02-13	67.200	67.400	61.050	63.050	63.050	237,250
2026-02-12	66.650	67.550	63.000	66.750	66.750	319,500
2026-02-11	64.500	68.000	64.400	67.500	67.500	158,500
2026-02-10	65.100	66.200	63.650	64.550	64.550	223,500
2026-02-09	61.750	65.150	61.750	64.500	64.500	264,500
2026-02-06	60.600	61.200	60.050	60.950	60.950	249,500
2026-02-05	62.400	64.200	58.950	61.650	61.650	244,000
2026-02-04	62.250	64.500	61.300	63.000	63.000	287,500
2026-02-03	61.700	63.000	60.750	62.200	62.200	219,000
2026-02-02	63.600	63.800	60.100	60.650	60.650	228,000
2026-01-30	64.300	64.600	62.850	64.600	64.600	196,500
2026-01-29	66.000	66.000	63.000	64.050	64.050	219,000

← NewerPage 3 of 5 · 245 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.