PegBio Co., Ltd. Class H 2565
HKEX · Hong Kong SAR China · Health Technology
HKD 4.84-0.37 (-7.10%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4.84 | -7.10% | HKD 4.50 | HKD 5.08 | HKD 4.50 | 248.55K |
| 2026-09-30 | HKD 5.21 | +0.68% | HKD 5.28 | HKD 5.38 | HKD 5.18 | 3.98M |
| 2026-09-29 | HKD 5.18 | +2.17% | HKD 5.20 | HKD 5.42 | HKD 5.08 | 4.37M |
| 2026-09-28 | HKD 5.07 | -5.50% | HKD 5.49 | HKD 5.60 | HKD 5.05 |
| 3.02M |
| 2026-09-25 | HKD 5.36 | -2.81% | HKD 5.51 | HKD 5.51 | HKD 5.33 | 93.10K |
| 2026-09-24 | HKD 5.51 | -1.34% | HKD 5.57 | HKD 5.66 | HKD 5.51 | 1.62M |
| 2026-09-23 | HKD 5.59 | -1.06% | HKD 5.74 | HKD 5.74 | HKD 5.57 | 3.02M |
| 2026-09-22 | HKD 5.65 | -3.99% | HKD 5.93 | HKD 5.93 | HKD 5.64 | 4.89M |
| 2026-09-21 | HKD 5.89 | +1.55% | HKD 5.80 | HKD 6.08 | HKD 5.78 | 12.32M |
| 2026-09-18 | HKD 5.80 | +3.76% | HKD 5.61 | HKD 5.85 | HKD 5.61 | 7.54M |
| 2026-09-17 | HKD 5.59 | +0.63% | HKD 5.63 | HKD 5.78 | HKD 5.51 | 5.26M |
| 2026-09-16 | HKD 5.55 | -1.68% | HKD 5.75 | HKD 5.75 | HKD 5.55 | 2.85M |
| 2026-09-15 | HKD 5.64 | -2.50% | HKD 5.86 | HKD 5.86 | HKD 5.64 | 2.61M |
| 2026-09-14 | HKD 5.79 | -0.34% | HKD 5.93 | HKD 6.26 | HKD 5.72 | 11.46M |
| 2026-09-11 | HKD 5.81 | +3.38% | HKD 5.62 | HKD 5.82 | HKD 5.47 | 9.90M |
| 2026-09-10 | HKD 5.62 | +0.72% | HKD 5.63 | HKD 5.84 | HKD 5.45 | 5.84M |
| 2026-09-09 | HKD 5.58 | -1.06% | HKD 5.61 | HKD 5.80 | HKD 5.55 | 3.99M |
| 2026-09-08 | HKD 5.64 | +0.62% | HKD 5.57 | HKD 5.96 | HKD 5.56 | 8.48M |
| 2026-09-07 | HKD 5.61 | -2.27% | HKD 5.74 | HKD 5.74 | HKD 5.57 | 2.37M |
| 2026-09-04 | HKD 5.74 | +0.61% | HKD 5.72 | HKD 5.92 | HKD 5.64 | 8.81M |
| 2026-09-03 | HKD 5.70 | +2.06% | HKD 5.90 | HKD 6.06 | HKD 5.60 | 15.03M |
| 2026-09-02 | HKD 5.59 | +1.82% | HKD 5.60 | HKD 5.85 | HKD 5.41 | 9.52M |
| 2026-09-01 | HKD 5.49 | -0.18% | HKD 5.59 | HKD 5.57 | HKD 5.44 | 1.99M |
| 2026-08-31 | HKD 5.49 | -3.43% | HKD 5.69 | HKD 5.70 | HKD 5.49 | 3.10M |
| 2026-08-28 | HKD 5.69 | -3.15% | HKD 5.95 | HKD 5.95 | HKD 5.68 | 3.76M |
| 2026-08-27 | HKD 5.88 | -0.17% | HKD 6.04 | HKD 6.07 | HKD 5.78 | 4.75M |
| 2026-08-26 | HKD 5.89 | -6.44% | HKD 6.01 | HKD 6.28 | HKD 5.89 | 8.47M |
| 2026-08-25 | HKD 6.29 | +5.54% | HKD 6.02 | HKD 6.34 | HKD 5.91 | 8.35M |
| 2026-08-24 | HKD 5.96 | +1.45% | HKD 5.93 | HKD 6.11 | HKD 5.75 | 5.38M |
| 2026-08-21 | HKD 5.88 | -1.67% | HKD 5.99 | HKD 6.04 | HKD 5.87 | 4.99M |
| 2026-08-20 | HKD 5.97 | +1.27% | HKD 6.22 | HKD 6.45 | HKD 5.97 | 13.11M |
| 2026-08-19 | HKD 5.90 | -0.84% | HKD 5.90 | HKD 6.69 | HKD 5.85 | 27.04M |
| 2026-08-18 | HKD 5.95 | -3.72% | HKD 6.30 | HKD 6.32 | HKD 5.92 | 5.46M |
| 2026-08-17 | HKD 6.18 | -0.80% | HKD 6.23 | HKD 6.34 | HKD 5.95 | 7.57M |
| 2026-08-14 | HKD 6.23 | -3.49% | HKD 6.44 | HKD 6.72 | HKD 6.13 | 16.51M |
| 2026-08-13 | HKD 6.45 | +4.45% | HKD 6.24 | HKD 7.03 | HKD 6.14 | 44.22M |
| 2026-08-12 | HKD 6.18 | -2.45% | HKD 6.58 | HKD 6.79 | HKD 6.06 | 12.26M |
| 2026-08-11 | HKD 6.34 | +1.04% | HKD 6.38 | HKD 6.55 | HKD 6.16 | 15.72M |
| 2026-08-10 | HKD 6.27 | -4.64% | HKD 6.76 | HKD 7.13 | HKD 6.17 | 37.08M |
| 2026-08-07 | HKD 6.57 | +23.59% | HKD 5.40 | HKD 7.34 | HKD 5.32 | 64.80M |
| 2026-08-06 | HKD 5.32 | -4.74% | HKD 5.83 | HKD 5.83 | HKD 5.30 | 5.94M |
| 2026-08-05 | HKD 5.59 | +2.10% | HKD 5.47 | HKD 5.70 | HKD 5.47 | 6.18M |
| 2026-08-04 | HKD 5.47 | +1.48% | HKD 5.39 | HKD 5.80 | HKD 5.39 | 9.14M |
| 2026-08-03 | HKD 5.39 | +0.56% | HKD 5.45 | HKD 5.46 | HKD 5.25 | 3.42M |
| 2026-07-31 | HKD 5.36 | -1.65% | HKD 5.45 | HKD 5.58 | HKD 5.31 | 7.02M |
| 2026-07-30 | HKD 5.45 | -7.63% | HKD 5.99 | HKD 5.99 | HKD 5.38 | 5.84M |
| 2026-07-29 | HKD 5.90 | +3.51% | HKD 5.70 | HKD 5.97 | HKD 5.55 | 8.25M |
| 2026-07-28 | HKD 5.70 | -10.09% | HKD 6.37 | HKD 6.41 | HKD 5.53 | 10.72M |
| 2026-07-27 | HKD 6.34 | -0.78% | HKD 6.39 | HKD 6.60 | HKD 6.23 | 5.93M |
| 2026-07-24 | HKD 6.39 | -7.39% | HKD 6.80 | HKD 7.04 | HKD 6.28 | 9.02M |
| 2026-07-23 | HKD 6.90 | -2.13% | HKD 7.40 | HKD 7.62 | HKD 6.80 | 18.64M |
| 2026-07-22 | HKD 7.05 | -2.89% | HKD 7.19 | HKD 7.58 | HKD 6.97 | 16.38M |
| 2026-07-21 | HKD 7.26 | +6.14% | HKD 6.96 | HKD 7.52 | HKD 6.50 | 27.61M |
| 2026-07-20 | HKD 6.84 | +2.86% | HKD 6.88 | HKD 7.43 | HKD 6.67 | 26.13M |
| 2026-07-17 | HKD 6.65 | -1.04% | HKD 6.80 | HKD 6.92 | HKD 6.08 | 34.39M |
| 2026-07-16 | HKD 6.72 | -2.89% | HKD 6.98 | HKD 7.41 | HKD 6.66 | 30.01M |
| 2026-07-15 | HKD 6.92 | +12.52% | HKD 6.20 | HKD 7.65 | HKD 6.12 | 91.20M |
| 2026-07-14 | HKD 6.15 | -4.06% | HKD 6.50 | HKD 6.54 | HKD 5.88 | 26.77M |
| 2026-07-13 | HKD 6.41 | -10.10% | HKD 7.20 | HKD 7.81 | HKD 6.20 | 55.47M |
| 2026-07-10 | HKD 7.13 | +28.93% | HKD 6.23 | HKD 8.28 | HKD 5.89 | 141.37M |
| 2026-07-09 | HKD 5.53 | +0.18% | HKD 5.61 | HKD 6.10 | HKD 5.30 | 12.61M |
| 2026-07-08 | HKD 5.52 | -2.82% | HKD 5.70 | HKD 5.92 | HKD 5.45 | 6.04M |
| 2026-07-07 | HKD 5.68 | +3.46% | HKD 5.51 | HKD 6.25 | HKD 5.34 | 19.85M |
| 2026-07-06 | HKD 5.49 | -3.68% | HKD 5.70 | HKD 5.89 | HKD 5.49 | 7.35M |
| 2026-07-03 | HKD 5.70 | +0.18% | HKD 5.80 | HKD 6.03 | HKD 5.64 | 7.38M |
| 2026-07-02 | HKD 5.69 | +6.75% | HKD 5.49 | HKD 5.87 | HKD 5.37 | 11.23M |
| 2026-06-30 | HKD 5.33 | -7.79% | HKD 5.70 | HKD 5.83 | HKD 5.25 | 9.64M |
| 2026-06-29 | HKD 5.78 | +16.53% | HKD 4.98 | HKD 6.24 | HKD 4.94 | 39.32M |
| 2026-06-26 | HKD 4.96 | -13.59% | HKD 5.92 | HKD 5.92 | HKD 4.96 | 15.23M |
| 2026-06-25 | HKD 5.74 | +6.10% | HKD 5.43 | HKD 5.76 | HKD 5.17 | 12.89M |
| 2026-06-24 | HKD 5.41 | -5.58% | HKD 5.70 | HKD 6.08 | HKD 5.37 | 10.51M |
| 2026-06-23 | HKD 5.73 | -6.98% | HKD 6.32 | HKD 6.51 | HKD 5.70 | 14.26M |
| 2026-06-22 | HKD 6.16 | +0.49% | HKD 6.17 | HKD 6.34 | HKD 5.75 | 8.92M |
| 2026-06-18 | HKD 6.13 | -1.13% | HKD 6.24 | HKD 6.59 | HKD 6.09 | 17.66M |
| 2026-06-17 | HKD 6.20 | -3.28% | HKD 6.45 | HKD 6.46 | HKD 6.10 | 10.35M |
| 2026-06-16 | HKD 6.41 | -9.08% | HKD 7.01 | HKD 7.05 | HKD 6.36 | 11.73M |
| 2026-06-15 | HKD 7.05 | -4.08% | HKD 7.31 | HKD 7.42 | HKD 7.05 | 7.46M |
| 2026-06-12 | HKD 7.35 | -2.39% | HKD 7.55 | HKD 7.72 | HKD 7.35 | 9.08M |
| 2026-06-11 | HKD 7.53 | -1.31% | HKD 7.73 | HKD 8.01 | HKD 7.29 | 12.13M |
| 2026-06-10 | HKD 7.63 | -3.17% | HKD 7.88 | HKD 8.20 | HKD 7.32 | 16.44M |
| 2026-06-09 | HKD 7.88 | -4.14% | HKD 8.28 | HKD 8.43 | HKD 7.62 | 13.01M |
| 2026-06-08 | HKD 8.22 | +2.75% | HKD 8.39 | HKD 8.88 | HKD 8.16 | 32.67M |
| 2026-06-05 | HKD 8.00 | -5.55% | HKD 8.73 | HKD 8.92 | HKD 7.81 | 24.53M |
| 2026-06-04 | HKD 8.47 | +4.57% | HKD 8.18 | HKD 8.85 | HKD 8.03 | 26.42M |
| 2026-06-03 | HKD 8.10 | -0.25% | HKD 8.28 | HKD 8.73 | HKD 7.94 | 16.01M |
| 2026-06-02 | HKD 8.12 | +2.01% | HKD 8.10 | HKD 9.15 | HKD 7.64 | 28.80M |
| 2026-06-01 | HKD 7.96 | -7.76% | HKD 8.69 | HKD 8.83 | HKD 7.89 | 13.50M |
| 2026-05-29 | HKD 8.63 | -2.27% | HKD 9.00 | HKD 9.70 | HKD 8.45 | 30.84M |
| 2026-05-28 | HKD 8.83 | +0.11% | HKD 9.26 | HKD 10.48 | HKD 8.43 | 40.99M |
| 2026-05-27 | HKD 8.82 | -27.29% | HKD 10.99 | HKD 11.65 | HKD 7.46 | 72.22M |