Global Bio-chem Technology Group Company Limited (HKG:0809)
Hong Kong · Delayed Price · Currency is HKD 0.0600
+0.0010 (1.67%)
Mar 6, 2026, 1:36 PM HKT
HKG:0809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1.67% | 314,000 |
| Mar 5, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.45% | 5,422,000 |
| Mar 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 6,048,000 |
| Mar 3, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.67% | 4,034,000 |
| Mar 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,142,000 |
| Feb 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,340,000 |
| Feb 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 2,254,000 |
| Feb 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 614,000 |
| Feb 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.69% | 3,390,000 |
| Feb 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.23% | 1,756,000 |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 666,000 |
| Feb 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | - |
| Feb 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.23% | 7,960,000 |
| Feb 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 2,736,000 |
| Feb 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 700,000 |
| Feb 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 524,000 |
| Feb 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 142,000 |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 978,000 |
| Feb 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 2,296,000 |
| Feb 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 644,000 |
| Feb 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.00% | 3,200,000 |
| Feb 2, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.45% | 30,578,000 |
| Jan 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 440,000 |
| Jan 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,604,000 |
| Jan 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,252,000 |
| Jan 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 2,830,000 |
| Jan 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | 6,064,000 |
| Jan 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | 2,036,000 |
| Jan 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.35% | 1,580,000 |
| Jan 21, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 6.15% | 17,520,000 |
| Jan 20, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.56% | 6,922,000 |
| Jan 19, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.88% | 7,978,000 |
| Jan 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 946,000 |
| Jan 15, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 9.38% | 10,032,000 |
| Jan 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.03% | 148,000 |
| Jan 13, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.35% | 4,836,000 |
| Jan 12, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 6.15% | 3,574,000 |
| Jan 9, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.17% | 5,056,000 |
| Jan 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 11,806,000 |
| Jan 7, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.48% | 8,416,000 |
| Jan 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | 4,934,000 |
| Jan 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.56% | 1,572,000 |
| Jan 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.54% | 2,692,000 |
| Dec 31, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 676,000 |
| Dec 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 4,954,000 |
| Dec 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | 3,110,000 |
| Dec 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.99% | 5,208,000 |
| Dec 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 682,000 |
| Dec 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | 9,258,000 |
| Dec 19, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 616,000 |