Global Bio-chem Technology Group Company Limited (HKG:0809)
Hong Kong · Delayed Price · Currency is HKD 0.0590
+0.0010 (1.72%)
Apr 17, 2026, 9:52 AM HKT
HKG:0809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,472,000 |
| Apr 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,388,000 |
| Apr 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 1,046,000 |
| Apr 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 3,980,000 |
| Apr 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,192,000 |
| Apr 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 186,000 |
| Apr 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.51% | 356,000 |
| Apr 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.00% | 4,884,000 |
| Apr 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.26% | 32,866,000 |
| Mar 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | 5,602,000 |
| Mar 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 16,542,000 |
| Mar 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 3,696,000 |
| Mar 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,336,000 |
| Mar 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,740,000 |
| Mar 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 3,580,000 |
| Mar 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | 2,424,000 |
| Mar 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,060,000 |
| Mar 19, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.58% | 6,708,000 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.35% | 7,808,000 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,582,000 |
| Mar 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.17% | 5,976,000 |
| Mar 13, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.50% | 18,738,000 |
| Mar 12, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 4.92% | 23,098,000 |
| Mar 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,336,000 |
| Mar 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 7,364,000 |
| Mar 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,562,000 |
| Mar 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,086,000 |
| 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 |