PegBio Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 66.000 | 70.000 | 64.000 | 66.600 | 66.600 | 326,500 |
| 2026-01-27 | 64.900 | 66.450 | 63.000 | 65.300 | 65.300 | 240,500 |
| 2026-01-26 | 68.200 | 68.200 | 62.900 | 64.000 | 64.000 | 220,000 |
| 2026-01-23 | 70.300 | 71.500 | 67.200 | 67.700 | 67.700 | 201,500 |
| 2026-01-22 | 70.550 | 72.000 | 70.000 | 70.750 | 70.750 | 212,500 |
| 2026-01-21 | 70.250 | 71.500 | 69.900 | 70.550 | 70.550 | 191,900 |
| 2026-01-20 | 71.500 | 71.500 | 69.800 | 70.900 | 70.900 | 226,800 |
| 2026-01-19 | 70.100 | 71.750 | 69.000 | 71.050 | 71.050 | 201,500 |
| 2026-01-16 | 71.000 | 71.400 | 69.600 | 70.100 | 70.100 | 256,500 |
| 2026-01-15 | 70.700 | 71.500 | 69.850 | 70.650 | 70.650 | 241,500 |
| 2026-01-14 | 71.800 | 72.200 | 70.000 | 70.700 | 70.700 | 262,220 |
| 2026-01-13 | 72.700 | 74.300 | 71.500 | 71.850 | 71.850 | 261,500 |
| 2026-01-12 | 73.400 | 75.000 | 72.650 | 73.350 | 73.350 | 316,200 |
| 2026-01-09 | 74.200 | 75.000 | 71.000 | 74.600 | 74.600 | 287,500 |
| 2026-01-08 | 75.150 | 76.250 | 72.300 | 74.000 | 74.000 | 310,500 |
| 2026-01-07 | 70.850 | 74.900 | 70.300 | 74.650 | 74.650 | 404,500 |
| 2026-01-06 | 70.600 | 70.600 | 68.500 | 70.000 | 70.000 | 239,500 |
| 2026-01-05 | 69.500 | 72.900 | 68.500 | 70.000 | 70.000 | 267,500 |
| 2026-01-02 | 69.100 | 71.000 | 66.600 | 69.250 | 69.250 | 226,500 |
| 2025-12-31 | 66.650 | 69.550 | 66.000 | 69.000 | 69.000 | 125,000 |
| 2025-12-30 | 65.900 | 66.800 | 65.350 | 66.650 | 66.650 | 256,500 |
| 2025-12-29 | 65.000 | 67.900 | 64.300 | 66.000 | 66.000 | 241,000 |
| 2025-12-24 | 61.400 | 66.000 | 61.400 | 65.000 | 65.000 | 100,000 |
| 2025-12-23 | 63.500 | 63.500 | 61.050 | 62.250 | 62.250 | 227,000 |
| 2025-12-22 | 63.300 | 64.000 | 62.650 | 62.950 | 62.950 | 255,000 |
| 2025-12-19 | 63.700 | 64.000 | 61.200 | 63.000 | 63.000 | 228,000 |
| 2025-12-18 | 64.750 | 64.950 | 63.150 | 63.700 | 63.700 | 222,000 |
| 2025-12-17 | 65.000 | 65.000 | 63.150 | 64.150 | 64.150 | 201,500 |
| 2025-12-16 | 65.200 | 65.200 | 63.650 | 64.900 | 64.900 | 174,500 |
| 2025-12-15 | 65.600 | 66.350 | 64.000 | 65.350 | 65.350 | 324,500 |
| 2025-12-12 | 64.600 | 65.700 | 63.000 | 64.900 | 64.900 | 257,500 |
| 2025-12-11 | 64.500 | 65.700 | 63.800 | 64.050 | 64.050 | 216,000 |
| 2025-12-10 | 64.950 | 66.650 | 63.600 | 63.850 | 63.850 | 464,000 |
| 2025-12-09 | 60.800 | 63.700 | 59.650 | 63.000 | 63.000 | 321,000 |
| 2025-12-08 | 62.500 | 62.850 | 60.450 | 60.600 | 60.600 | 243,500 |
| 2025-12-05 | 64.550 | 64.700 | 62.650 | 62.900 | 62.900 | 238,000 |
| 2025-12-04 | 63.600 | 64.650 | 63.300 | 64.550 | 64.550 | 312,500 |
| 2025-12-03 | 64.100 | 65.600 | 62.300 | 64.400 | 64.400 | 289,500 |
| 2025-12-02 | 70.550 | 71.200 | 63.350 | 64.050 | 64.050 | 527,500 |
| 2025-12-01 | 71.750 | 72.250 | 70.600 | 71.450 | 71.450 | 572,000 |
| 2025-11-28 | 77.000 | 77.000 | 69.000 | 71.750 | 71.750 | 639,500 |
| 2025-11-27 | 70.000 | 71.900 | 63.950 | 70.000 | 70.000 | 959,500 |
| 2025-11-26 | 63.900 | 65.400 | 63.000 | 65.400 | 65.400 | 773,000 |
| 2025-11-25 | 66.200 | 66.200 | 63.200 | 63.800 | 63.800 | 776,500 |
| 2025-11-24 | 63.250 | 65.800 | 63.000 | 65.500 | 65.500 | 757,000 |
| 2025-11-21 | 62.500 | 63.800 | 62.200 | 63.250 | 63.250 | 451,500 |
| 2025-11-20 | 64.000 | 64.600 | 61.000 | 62.550 | 62.550 | 465,000 |
| 2025-11-19 | 65.000 | 66.450 | 63.500 | 64.600 | 64.600 | 531,200 |
| 2025-11-18 | 60.700 | 65.500 | 60.700 | 65.200 | 65.200 | 762,500 |
| 2025-11-17 | 72.700 | 72.750 | 55.050 | 60.700 | 60.700 | 837,550 |
| 2025-11-14 | 54.750 | 64.750 | 54.750 | 63.250 | 63.250 | 479,000 |
| 2025-11-13 | 53.000 | 61.450 | 53.000 | 56.400 | 56.400 | 194,000 |
| 2025-11-12 | 53.550 | 55.500 | 52.750 | 53.300 | 53.300 | 162,500 |
| 2025-11-11 | 54.000 | 54.000 | 51.650 | 53.000 | 53.000 | 107,000 |
| 2025-11-10 | 50.650 | 53.500 | 50.300 | 53.400 | 53.400 | 105,500 |
| 2025-11-07 | 54.850 | 54.850 | 50.000 | 51.450 | 51.450 | 261,469 |
| 2025-11-06 | 55.500 | 56.650 | 55.300 | 55.400 | 55.400 | 94,000 |
| 2025-11-05 | 58.900 | 59.850 | 53.950 | 56.600 | 56.600 | 413,500 |
| 2025-11-04 | 61.000 | 61.000 | 58.150 | 58.950 | 58.950 | 94,000 |
| 2025-11-03 | 61.750 | 61.950 | 58.500 | 60.500 | 60.500 | 194,000 |
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.