Global Bio-chem Technology Group Company Limited (HKG:0809)
Hong Kong · Delayed Price · Currency is HKD 0.3600
-0.0050 (-1.37%)
Oct 6, 2026, 2:57 PM HKT
HKG:0809 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 480,000 |
| Oct 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.95% | 80,400 |
| Oct 2, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | 4.11% | 322,000 |
| Sep 30, 2026 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | - | 122,200 |
| Sep 29, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 250,000 |
| Sep 28, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 185,000 |
| Sep 25, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | - | 40,000 |
| Sep 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 10,000 |
| Sep 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 22, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 100,000 |
| Sep 21, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 400,000 |
| Sep 18, 2026 | 0.38 | 0.42 | 0.37 | 0.38 | 0.38 | 1.35% | 2,590,000 |
| Sep 17, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 15,000 |
| Sep 15, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 318,400 |
| Sep 14, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 249,400 |
| Sep 11, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -5.06% | 900,000 |
| Sep 10, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.33% | 33,000 |
| Sep 9, 2026 | 0.40 | 0.42 | 0.38 | 0.38 | 0.38 | -3.85% | 426,200 |
| Sep 8, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 1.30% | 1,350,000 |
| Sep 7, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 180,000 |
| Sep 4, 2026 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | -2.53% | 831,000 |
| Sep 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 9.72% | 10,000 |
| Sep 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.26% | 15,000 |
| Sep 1, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 31, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 28, 2026 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -3.80% | 164,600 |
| Aug 27, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.66% | 411,246 |
| Aug 26, 2026 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | - | 350,800 |
| Aug 25, 2026 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | 6.49% | 416,600 |
| Aug 24, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -3.75% | 992,000 |
| Aug 21, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 681,000 |
| Aug 20, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 961,000 |
| Aug 19, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 1,341,000 |
| Aug 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 17, 2026 | 0.37 | 0.41 | 0.37 | 0.40 | 0.40 | 1.28% | 480,000 |
| Aug 14, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | 1.30% | 1,040,000 |
| Aug 13, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -6.10% | 2,620,000 |
| Aug 12, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.53% | 490,000 |
| Aug 11, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 7.59% | 760,000 |
| Aug 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 7, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.33% | 376,000 |
| Aug 6, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | 5.63% | 327,800 |
| Aug 5, 2026 | 0.32 | 0.34 | 0.32 | 0.36 | 0.36 | -1.39% | 300,000 |
| Aug 4, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 3, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 410,000 |
| Jul 31, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 6,000 |
| Jul 30, 2026 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -2.70% | 1,120,085 |
| Jul 29, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 424,000 |
| Jul 28, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -12.05% | 340,000 |