Golden Leaf International Group Limited (HKG:8549)
Hong Kong · Delayed Price · Currency is HKD 0.2090
+0.0070 (3.47%)
Sep 29, 2026, 1:25 PM HKT
HKG:8549 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 180,000 |
| Sep 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 20,000 |
| Sep 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.00% | 140,000 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100,000 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100,000 |
| Sep 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 150,000 |
| Sep 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 65,000 |
| Sep 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.03% | 160,000 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.00% | 130,000 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 80,000 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 60,000 |
| Sep 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.99% | 40,000 |
| Sep 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.54% | 265,000 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.96% | 245,000 |
| Sep 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.33% | 65,000 |
| Sep 7, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 175,000 |
| Sep 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 30,000 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 55,000 |
| Sep 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Sep 1, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.95% | 145,000 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | 1.49% | 420,000 |
| Aug 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 60,000 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 115,000 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50,000 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.88% | 165,000 |
| Aug 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 115,000 |
| Aug 20, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.43% | 180,000 |
| Aug 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 145,000 |
| Aug 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | 255,000 |
| Aug 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 560,000 |
| Aug 14, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.44% | 510,000 |
| Aug 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.52% | 330,000 |
| Aug 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 75,000 |
| Aug 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.01% | 170,000 |
| Aug 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 60,000 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.74% | 570,000 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 1,035,000 |
| Aug 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 65,000 |
| Aug 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 60,000 |
| Aug 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 140,000 |
| Jul 31, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 880,000 |
| Jul 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.02% | 490,000 |
| Jul 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.93% | 500,000 |
| Jul 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 165,000 |
| Jul 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 185,000 |
| Jul 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.86% | 120,000 |
| Jul 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.78% | 10,000 |