PegBio Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 15.300 | 15.300 | 15.100 | 15.150 | 15.150 | 176,500 |
| 2025-08-04 | 15.350 | 15.360 | 14.800 | 15.300 | 15.300 | 172,500 |
| 2025-08-01 | 15.360 | 15.700 | 14.960 | 15.360 | 15.360 | 266,000 |
| 2025-07-31 | 14.920 | 15.600 | 14.920 | 15.360 | 15.360 | 356,000 |
| 2025-07-30 | 15.140 | 15.340 | 14.500 | 14.920 | 14.920 | 265,000 |
| 2025-07-29 | 15.640 | 15.780 | 15.080 | 15.340 | 15.340 | 229,500 |
| 2025-07-28 | 15.380 | 15.640 | 15.220 | 15.540 | 15.540 | 244,000 |
| 2025-07-25 | 15.600 | 15.640 | 14.840 | 15.300 | 15.300 | 511,000 |
| 2025-07-24 | 15.420 | 15.620 | 15.300 | 15.480 | 15.480 | 533,000 |
| 2025-07-23 | 14.800 | 15.600 | 14.580 | 15.440 | 15.440 | 635,000 |
| 2025-07-22 | 14.600 | 14.980 | 14.380 | 14.800 | 14.800 | 657,000 |
| 2025-07-21 | 13.600 | 14.580 | 13.480 | 14.580 | 14.580 | 973,000 |
| 2025-07-18 | 13.520 | 13.720 | 13.340 | 13.600 | 13.600 | 696,000 |
| 2025-07-17 | 13.100 | 13.800 | 13.100 | 13.700 | 13.700 | 1,042,400 |
| 2025-07-16 | 11.600 | 13.380 | 11.600 | 13.040 | 13.040 | 1,568,500 |
| 2025-07-15 | 11.220 | 12.300 | 11.020 | 12.000 | 12.000 | 1,465,500 |
| 2025-07-14 | 10.920 | 11.220 | 10.900 | 11.220 | 11.220 | 520,500 |
| 2025-07-11 | 10.360 | 10.980 | 10.360 | 10.920 | 10.920 | 437,000 |
| 2025-07-10 | 10.200 | 10.480 | 10.020 | 10.360 | 10.360 | 196,000 |
| 2025-07-09 | 10.000 | 10.400 | 10.000 | 10.220 | 10.220 | 183,500 |
| 2025-07-08 | 10.440 | 10.700 | 10.240 | 10.260 | 10.260 | 350,000 |
| 2025-07-07 | 11.300 | 11.300 | 10.200 | 10.520 | 10.520 | 717,100 |
| 2025-07-04 | 10.440 | 11.360 | 10.440 | 11.220 | 11.220 | 1,037,700 |
| 2025-07-03 | 10.500 | 10.660 | 10.260 | 10.400 | 10.400 | 317,500 |
| 2025-07-02 | 9.800 | 10.500 | 9.800 | 10.460 | 10.460 | 491,700 |
| 2025-06-30 | 9.980 | 10.040 | 9.500 | 10.000 | 10.000 | 283,500 |
| 2025-06-27 | 8.920 | 10.120 | 8.890 | 9.980 | 9.980 | 1,111,000 |
| 2025-06-26 | 9.000 | 9.000 | 8.900 | 8.930 | 8.930 | 118,500 |
| 2025-06-25 | 9.070 | 9.070 | 8.930 | 9.000 | 9.000 | 148,000 |
| 2025-06-24 | 8.900 | 9.150 | 8.900 | 9.070 | 9.070 | 108,000 |
| 2025-06-23 | 9.000 | 9.030 | 8.680 | 9.000 | 9.000 | 296,500 |
| 2025-06-20 | 9.040 | 9.130 | 9.000 | 9.060 | 9.060 | 323,501 |
| 2025-06-19 | 9.100 | 9.100 | 9.000 | 9.040 | 9.040 | 170,000 |
| 2025-06-18 | 9.060 | 9.190 | 9.040 | 9.100 | 9.100 | 162,500 |
| 2025-06-17 | 9.200 | 9.250 | 9.030 | 9.060 | 9.060 | 135,000 |
| 2025-06-16 | 9.020 | 9.280 | 9.020 | 9.200 | 9.200 | 168,500 |
| 2025-06-13 | 9.110 | 9.180 | 9.020 | 9.020 | 9.020 | 208,500 |
| 2025-06-12 | 9.000 | 9.350 | 9.000 | 9.240 | 9.240 | 431,700 |
| 2025-06-11 | 9.210 | 9.210 | 9.040 | 9.090 | 9.090 | 395,000 |
| 2025-06-10 | 9.560 | 9.560 | 9.100 | 9.200 | 9.200 | 626,000 |
| 2025-06-09 | 9.620 | 9.710 | 9.500 | 9.560 | 9.560 | 243,000 |
| 2025-06-06 | 9.850 | 9.850 | 9.570 | 9.620 | 9.620 | 304,500 |
| 2025-06-05 | 10.200 | 10.200 | 9.720 | 9.840 | 9.840 | 321,000 |
| 2025-06-04 | 9.720 | 10.360 | 9.580 | 10.200 | 10.200 | 711,001 |
| 2025-06-03 | 9.680 | 9.820 | 9.350 | 9.700 | 9.700 | 724,660 |
| 2025-06-02 | 10.160 | 10.180 | 9.480 | 9.680 | 9.680 | 868,200 |
| 2025-05-30 | 10.840 | 10.840 | 10.000 | 10.200 | 10.200 | 799,600 |
| 2025-05-29 | 10.580 | 11.100 | 10.580 | 10.840 | 10.840 | 1,126,500 |
| 2025-05-28 | 11.680 | 12.180 | 10.440 | 10.580 | 10.580 | 3,236,400 |
| 2025-05-27 | 13.000 | 13.500 | 11.220 | 11.560 | 11.560 | 11,264,800 |
← NewerPage 6 of 6 · 350 trading days
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.