Poly Xverse Intelligent Technology Co. Ltd (HKG:0209)
Hong Kong · Delayed Price · Currency is HKD 0.4150
0.00 (0.00%)
Oct 8, 2026, 11:06 AM HKT
HKG:0209 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 226,000 |
| Oct 7, 2026 | 0.42 | 0.45 | 0.41 | 0.42 | 0.42 | - | 1,016,760 |
| Oct 6, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 446,000 |
| Oct 5, 2026 | 0.42 | 0.45 | 0.41 | 0.43 | 0.43 | 4.94% | 1,761,000 |
| Oct 2, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -6.90% | 758,000 |
| Sep 30, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 382,000 |
| Sep 29, 2026 | 0.42 | 0.44 | 0.41 | 0.44 | 0.44 | 4.82% | 1,391,200 |
| Sep 28, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 2.47% | 1,487,000 |
| Sep 25, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 483,000 |
| Sep 24, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 366,000 |
| Sep 23, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 147,000 |
| Sep 22, 2026 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | - | 1,943,000 |
| Sep 21, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 1,152,000 |
| Sep 18, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 431,000 |
| Sep 17, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 1.23% | 2,714,248 |
| Sep 16, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 5,201,000 |
| Sep 15, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 1.25% | 1,597,000 |
| Sep 14, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 2,438,192 |
| Sep 11, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 3,112,000 |
| Sep 10, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.23% | 2,281,000 |
| Sep 9, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 554,000 |
| Sep 8, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.53% | 1,787,000 |
| Sep 7, 2026 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -2.47% | 2,726,000 |
| Sep 4, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 2,398,000 |
| Sep 3, 2026 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -2.35% | 2,327,000 |
| Sep 2, 2026 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 6.25% | 2,733,000 |
| Sep 1, 2026 | 0.40 | 0.47 | 0.39 | 0.40 | 0.40 | 2.56% | 14,113,000 |
| Aug 31, 2026 | 0.41 | 0.43 | 0.38 | 0.39 | 0.39 | -3.70% | 4,300,000 |
| Aug 28, 2026 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -4.71% | 4,848,000 |
| Aug 27, 2026 | 0.41 | 0.47 | 0.41 | 0.43 | 0.43 | 1.19% | 10,525,091 |
| Aug 26, 2026 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | -2.33% | 6,914,900 |
| Aug 25, 2026 | 0.40 | 0.50 | 0.40 | 0.43 | 0.43 | 2.38% | 32,159,072 |
| Aug 24, 2026 | 0.79 | 0.79 | 0.35 | 0.42 | 0.42 | -54.59% | 80,722,591 |
| Aug 21, 2026 | 6.18 | 6.22 | 0.90 | 0.93 | 0.93 | -85.03% | 27,496,520 |
| Aug 20, 2026 | 5.75 | 6.36 | 5.71 | 6.18 | 6.18 | 7.29% | 21,728,237 |
| Aug 19, 2026 | 5.74 | 5.80 | 5.68 | 5.76 | 5.76 | 0.35% | 16,935,400 |
| Aug 18, 2026 | 5.78 | 5.79 | 5.70 | 5.74 | 5.74 | -1.03% | 9,420,330 |
| Aug 17, 2026 | 5.84 | 5.89 | 5.70 | 5.80 | 5.80 | -0.85% | 13,847,000 |
| Aug 14, 2026 | 5.72 | 5.85 | 5.67 | 5.85 | 5.85 | 1.39% | 13,954,000 |
| Aug 13, 2026 | 5.71 | 5.77 | 5.65 | 5.77 | 5.77 | 0.87% | 17,290,400 |
| Aug 12, 2026 | 5.71 | 5.86 | 5.53 | 5.72 | 5.72 | 0.26% | 15,308,360 |
| Aug 11, 2026 | 5.80 | 5.90 | 5.67 | 5.71 | 5.71 | -0.09% | 23,933,048 |
| Aug 10, 2026 | 5.84 | 6.67 | 5.70 | 5.71 | 5.71 | -2.23% | 6,413,500 |
| Aug 7, 2026 | 5.91 | 6.00 | 5.65 | 5.84 | 5.84 | -1.27% | 2,959,000 |
| Aug 6, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 7.55% | - |
| Aug 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Aug 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.68% | - |
| Aug 3, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -4.00% | - |
| Jul 31, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 4.65% | - |
| Jul 30, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |