Skip to main content
logo
Global Bio-chem Technology Group Company Limited (HKG:0809)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0660
-0.0030 (-4.35%)
Jan 22, 2026, 2:27 PM HKT

HKG:0809 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20260.070.070.070.07--1.45%450,000
Jan 21, 20260.070.080.070.070.076.15%17,520,000
Jan 20, 20260.060.070.060.070.071.56%6,922,000
Jan 19, 20260.070.070.060.060.06-5.88%7,978,000
Jan 16, 20260.070.070.070.070.07-2.86%946,000
Jan 15, 20260.070.070.060.070.079.38%10,032,000
Jan 14, 20260.060.060.060.060.06-3.03%148,000
Jan 13, 20260.070.070.060.070.07-4.35%4,836,000
Jan 12, 20260.070.070.060.070.076.15%3,574,000
Jan 9, 20260.060.070.060.070.073.17%5,056,000
Jan 8, 20260.060.060.060.060.06-1.56%11,806,000
Jan 7, 20260.070.070.060.060.06-4.48%8,416,000
Jan 6, 20260.070.070.070.070.073.08%4,934,000
Jan 5, 20260.060.070.060.070.071.56%1,572,000
Jan 2, 20260.060.060.060.060.06-1.54%2,692,000
Dec 31, 20250.070.070.060.070.07-1.52%676,000
Dec 30, 20250.070.070.070.070.07-1.49%4,954,000
Dec 29, 20250.070.070.070.070.07-2.90%3,110,000
Dec 24, 20250.070.070.070.070.072.99%5,208,000
Dec 23, 20250.070.070.070.070.07-1.47%682,000
Dec 22, 20250.070.070.070.070.074.62%9,258,000
Dec 19, 20250.070.070.060.070.07-616,000
Dec 18, 20250.070.070.070.070.07-982,000
Dec 17, 20250.070.070.070.070.07-348,000
Dec 16, 20250.070.070.060.070.07-1.52%1,286,000
Dec 15, 20250.070.070.060.070.07-1.49%4,240,000
Dec 12, 20250.060.070.060.070.073.08%6,726,000
Dec 11, 20250.080.080.060.070.07-7.14%8,936,000
Dec 10, 20250.070.070.070.070.07-2,918,000
Dec 9, 20250.070.070.070.070.07-1.41%7,434,000
Dec 8, 20250.080.080.070.070.07-6.58%11,652,000
Dec 5, 20250.080.080.080.080.08-1,096,000
Dec 4, 20250.080.080.080.080.08-2.56%1,566,000
Dec 3, 20250.080.080.080.080.081.30%1,502,000
Dec 2, 20250.080.080.080.080.081.32%2,046,000
Dec 1, 20250.070.080.070.080.08-1.30%1,828,000
Nov 28, 20250.080.080.080.080.08-1,802,000
Nov 27, 20250.080.080.080.080.08-1.28%1,598,000
Nov 26, 20250.080.080.080.080.08-1.27%1,946,000
Nov 25, 20250.080.080.080.080.08-2,372,000
Nov 24, 20250.080.090.080.080.081.28%4,884,000
Nov 21, 20250.080.080.080.080.08-3.70%1,322,000
Nov 20, 20250.080.080.080.080.08-4,226,000
Nov 19, 20250.080.080.080.080.08-1.22%2,164,000
Nov 18, 20250.090.090.080.080.082.50%8,054,400
Nov 17, 20250.080.080.080.080.08-1,154,000
Nov 14, 20250.080.080.080.080.08-3.61%3,620,000
Nov 13, 20250.080.080.080.080.083.75%1,658,000
Nov 12, 20250.080.080.080.080.08-1,332,000
Nov 11, 20250.080.080.080.080.082.56%1,544,000