PegBio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	51.500	62.250	51.500	60.100	60.100	584,000
2025-10-30	51.800	52.300	51.250	51.800	51.800	106,000
2025-10-28	53.200	53.200	50.900	51.800	51.800	285,500
2025-10-27	53.050	53.050	52.300	52.600	52.600	81,000
2025-10-24	52.950	53.400	51.200	53.050	53.050	185,500
2025-10-23	54.050	54.150	52.500	53.000	53.000	111,000
2025-10-22	56.000	56.500	52.650	54.500	54.500	138,500
2025-10-21	53.500	56.050	53.500	55.800	55.800	236,500
2025-10-20	52.200	55.600	51.050	53.900	53.900	324,000
2025-10-17	52.900	53.100	51.400	52.050	52.050	124,500
2025-10-16	52.250	52.800	50.900	52.600	52.600	89,500
2025-10-15	52.050	52.400	51.250	52.250	52.250	66,500
2025-10-14	52.900	53.500	51.500	52.000	52.000	108,000
2025-10-13	51.500	53.700	51.500	52.800	52.800	110,000
2025-10-10	54.850	55.400	51.350	52.050	52.050	358,000
2025-10-09	52.500	55.550	52.200	54.850	54.850	505,063
2025-10-08	52.600	52.600	50.650	52.150	52.150	138,500
2025-10-06	51.800	52.650	50.100	52.100	52.100	141,300
2025-10-03	52.000	53.400	50.700	52.150	52.150	155,552
2025-10-02	54.200	54.850	51.500	52.700	52.700	293,102
2025-09-30	54.750	54.850	53.150	54.200	54.200	158,500
2025-09-29	55.500	55.500	53.500	54.300	54.300	149,000
2025-09-26	56.500	56.850	54.200	55.000	55.000	204,500
2025-09-25	56.000	56.500	54.800	55.900	55.900	454,000
2025-09-24	55.200	57.700	54.750	56.000	56.000	282,000
2025-09-23	52.000	55.950	50.650	55.200	55.200	846,500
2025-09-22	50.350	52.000	48.800	51.450	51.450	378,000
2025-09-19	52.450	53.500	49.080	49.700	49.700	286,700
2025-09-18	50.000	51.950	48.200	51.900	51.900	392,500
2025-09-17	53.650	54.000	48.920	50.450	50.450	410,000
2025-09-16	53.900	54.550	51.750	53.200	53.200	287,000
2025-09-15	51.200	53.950	43.500	53.000	53.000	463,500
2025-09-12	52.000	53.000	49.720	50.800	50.800	344,500
2025-09-11	51.800	51.800	49.500	51.500	51.500	250,500
2025-09-10	48.160	52.200	47.700	51.950	51.950	584,000
2025-09-09	46.320	48.260	46.000	48.000	48.000	342,000
2025-09-08	44.400	47.180	43.240	46.320	46.320	400,000
2025-09-05	43.460	44.680	42.260	43.900	43.900	685,060
2025-09-04	43.220	43.460	41.200	42.420	42.420	455,500
2025-09-03	41.840	43.280	39.500	43.200	43.200	463,770
2025-09-02	40.260	41.920	38.100	41.840	41.840	655,000
2025-09-01	36.000	40.480	35.060	40.240	40.240	949,140
2025-08-29	34.800	35.980	33.060	35.940	35.940	337,500
2025-08-28	35.400	35.960	32.700	34.800	34.800	396,260
2025-08-27	34.540	35.680	33.500	35.260	35.260	268,500
2025-08-26	34.000	35.360	33.800	34.920	34.920	348,284
2025-08-25	34.000	35.180	33.000	34.000	34.000	439,900
2025-08-22	31.100	34.240	31.100	33.420	33.420	377,000
2025-08-21	30.660	33.480	30.660	31.800	31.800	375,560
2025-08-20	32.120	33.200	30.000	30.760	30.760	608,870
2025-08-19	34.300	35.340	31.600	32.100	32.100	1,049,600
2025-08-18	32.000	37.000	28.820	34.960	34.960	1,013,464
2025-08-15	27.780	34.100	27.780	32.000	32.000	3,213,340
2025-08-14	20.220	24.500	19.470	24.160	24.160	1,264,900
2025-08-13	16.870	20.380	16.870	20.240	20.240	1,059,100
2025-08-12	17.640	17.820	16.550	16.870	16.870	386,500
2025-08-11	16.500	17.970	16.080	17.640	17.640	506,000
2025-08-08	15.150	16.480	15.150	16.450	16.450	428,000
2025-08-07	15.200	15.360	15.050	15.270	15.270	270,000
2025-08-06	15.130	15.500	15.130	15.370	15.370	213,000

← NewerPage 5 of 6 · 350 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.