Global Bio-chem Technology Group Company Limited (HKG:0809)
Hong Kong · Delayed Price · Currency is HKD 0.0600
-0.0010 (-1.64%)
May 28, 2026, 11:38 AM HKT
HKG:0809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 452,000 |
| May 26, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.25% | 2,376,000 |
| May 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 534,000 |
| May 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 278,000 |
| May 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.54% | 32,000 |
| May 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.99% | 1,748,000 |
| May 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 698,000 |
| May 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 6,848,000 |
| May 14, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 13.33% | 31,562,000 |
| May 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 5,580,000 |
| May 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,646,000 |
| May 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,602,000 |
| May 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 2,272,000 |
| May 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 812,000 |
| May 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | 2,524,000 |
| May 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 1,892,000 |
| May 4, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.75% | 29,492,000 |
| Apr 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,114,029 |
| Apr 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,566,000 |
| Apr 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 1,374,000 |
| Apr 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,076,000 |
| Apr 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,056,000 |
| Apr 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,150,000 |
| Apr 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 2,698,000 |
| Apr 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 1,500,000 |
| Apr 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 144,000 |
| Apr 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,692,000 |
| 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 |