Poly Xverse Intelligent Technology Co. Ltd (HKG:0209)
Hong Kong · Delayed Price · Currency is HKD 5.50
0.00 (0.00%)
Inactive · Last trade price on Jul 23, 2026
HKG:0209 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5.60 | 5.60 | 5.30 | 5.50 | 5.50 | - | 5,204,192 |
| Jul 22, 2026 | 5.60 | 5.80 | 5.40 | 5.50 | 5.50 | -1.79% | 6,023,000 |
| Jul 21, 2026 | 5.10 | 5.70 | 5.10 | 5.60 | 5.60 | 9.80% | 11,708,992 |
| Jul 20, 2026 | 4.85 | 5.20 | 4.70 | 5.10 | 5.10 | 6.25% | 8,480,000 |
| Jul 17, 2026 | 4.60 | 4.95 | 4.60 | 4.80 | 4.80 | 4.35% | 35,298,530 |
| Jul 16, 2026 | 5.10 | 5.10 | 4.60 | 4.60 | 4.60 | -7.07% | 2,073,000 |
| Jul 15, 2026 | 5.30 | 5.30 | 4.90 | 4.95 | 4.95 | -4.81% | 1,146,000 |
| Jul 14, 2026 | 5.40 | 5.50 | 5.20 | 5.20 | 5.20 | -5.45% | 1,007,040 |
| Jul 13, 2026 | 5.30 | 5.50 | 5.20 | 5.50 | 5.50 | 3.77% | 859,000 |
| Jul 10, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 2,409,000 |
| Jul 9, 2026 | 5.40 | 5.50 | 5.10 | 5.30 | 5.30 | -5.36% | 7,029,000 |
| Jul 8, 2026 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 658,100 |
| Jul 7, 2026 | 5.10 | 5.50 | 5.00 | 5.50 | 5.50 | 5.77% | 722,000 |
| Jul 6, 2026 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 340,240 |
| Jul 3, 2026 | 5.20 | 5.50 | 5.20 | 5.30 | 5.30 | 6.00% | 2,491,000 |
| Jul 2, 2026 | 4.75 | 5.10 | 4.70 | 5.00 | 5.00 | 3.09% | 2,288,000 |
| Jun 30, 2026 | 5.10 | 5.10 | 4.50 | 4.85 | 4.85 | -4.90% | 706,000 |
| Jun 29, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -5.56% | 1,967,000 |
| Jun 26, 2026 | 5.50 | 6.10 | 5.20 | 5.40 | 5.40 | -1.82% | 6,080,800 |
| Jun 25, 2026 | 5.40 | 5.70 | 5.30 | 5.50 | 5.50 | - | 14,381,032 |
| Jun 24, 2026 | 5.30 | 5.60 | 5.20 | 5.50 | 5.50 | 5.77% | 7,487,400 |
| Jun 23, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -3.70% | 7,792,300 |
| Jun 22, 2026 | 5.20 | 5.60 | 5.20 | 5.40 | 5.40 | 3.85% | 6,178,000 |
| Jun 18, 2026 | 5.50 | 5.50 | 5.10 | 5.20 | 5.20 | -5.45% | 13,329,000 |
| Jun 17, 2026 | 5.40 | 5.60 | 5.30 | 5.50 | 5.50 | 5.77% | 3,248,000 |
| Jun 16, 2026 | 5.30 | 5.60 | 4.95 | 5.20 | 5.20 | -7.14% | 16,332,670 |
| Jun 15, 2026 | 5.70 | 5.70 | 5.40 | 5.60 | 5.60 | -1.75% | 1,208,000 |
| Jun 12, 2026 | 5.60 | 5.70 | 5.40 | 5.70 | 5.70 | 3.64% | 2,225,068 |
| Jun 11, 2026 | 5.30 | 5.80 | 5.10 | 5.50 | 5.50 | 3.77% | 5,985,760 |
| Jun 10, 2026 | 4.90 | 5.60 | 4.80 | 5.30 | 5.30 | 8.16% | 2,199,000 |
| Jun 9, 2026 | 4.90 | 5.10 | 4.70 | 4.90 | 4.90 | - | 926,646 |
| Jun 8, 2026 | 5.70 | 5.80 | 4.90 | 4.90 | 4.90 | -14.04% | 5,026,200 |
| Jun 5, 2026 | 6.00 | 6.20 | 5.70 | 5.70 | 5.70 | -5.00% | 1,055,000 |
| Jun 4, 2026 | 5.60 | 6.20 | 5.50 | 6.00 | 6.00 | 5.26% | 881,176 |
| Jun 3, 2026 | 5.40 | 5.90 | 5.40 | 5.70 | 5.70 | 5.56% | 497,000 |
| Jun 2, 2026 | 5.30 | 5.50 | 5.10 | 5.40 | 5.40 | 1.89% | 344,000 |
| Jun 1, 2026 | 4.90 | 5.40 | 4.90 | 5.30 | 5.30 | 6.00% | 914,100 |
| May 29, 2026 | 4.90 | 5.30 | 4.90 | 5.00 | 5.00 | - | 16,077,720 |
| May 28, 2026 | 4.95 | 5.30 | 4.70 | 5.00 | 5.00 | 4.17% | 618,420 |
| May 27, 2026 | 4.80 | 4.85 | 4.60 | 4.80 | 4.80 | -1.03% | 399,000 |
| May 26, 2026 | 4.75 | 5.00 | 4.35 | 4.85 | 4.85 | 5.43% | 684,000 |
| May 22, 2026 | 4.80 | 4.90 | 4.45 | 4.60 | 4.60 | -3.16% | 4,399,000 |
| May 21, 2026 | 4.75 | 5.30 | 4.35 | 4.75 | 4.75 | -4.04% | 1,396,000 |
| May 20, 2026 | 4.75 | 5.20 | 4.50 | 4.95 | 4.95 | 4.21% | 14,689,320 |
| May 19, 2026 | 4.55 | 4.80 | 4.55 | 4.75 | 4.75 | 5.56% | 2,169,724 |
| May 18, 2026 | 4.60 | 4.75 | 4.20 | 4.50 | 4.50 | -2.17% | 10,376,000 |
| May 15, 2026 | 4.10 | 4.65 | 3.40 | 4.60 | 4.60 | 5.75% | 13,605,650 |
| May 14, 2026 | 5.00 | 5.00 | 4.20 | 4.35 | 4.35 | -3.33% | 987,000 |
| May 13, 2026 | 4.00 | 4.50 | 3.90 | 4.50 | 4.50 | 13.92% | 6,638,000 |
| May 12, 2026 | 3.90 | 4.00 | 3.85 | 3.95 | 3.95 | 2.60% | 286,000 |