Golden Leaf International Group Limited (HKG:8549)
Hong Kong · Delayed Price · Currency is HKD 0.2320
+0.0140 (6.42%)
At close: May 7, 2026
HKG:8549 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | - | 3.21% | 105,000 |
| May 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.80% | 150,000 |
| May 5, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 6.02% | 345,000 |
| May 4, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.70% | 960,000 |
| Apr 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.90% | 250,000 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.67% | 45,000 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.32% | 120,000 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.39% | 355,000 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 230,000 |
| Apr 23, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | 1.24% | 1,075,000 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.82% | 265,000 |
| Apr 21, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.53% | 540,000 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.28% | 206,600 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 405,000 |
| Apr 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.08% | 375,000 |
| Apr 15, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.89% | 925,000 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 1,030,000 |
| Apr 13, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 4.44% | 450,000 |
| Apr 10, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 620,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 575,000 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -1.38% | 430,000 |
| Apr 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.81% | 495,000 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.45% | 160,000 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -7.17% | 405,000 |
| Mar 30, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.24% | 315,000 |
| Mar 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.37% | 115,000 |
| Mar 26, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.09% | 370,000 |
| Mar 25, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.27% | 125,000 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.76% | 485,000 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.47% | 645,000 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.69% | 80,000 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 40,000 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 135,000 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.68% | 740,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 445,000 |
| Mar 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.25% | 340,000 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 135,000 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.43% | 100,000 |
| Mar 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.92% | 340,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -3.23% | 455,000 |
| Mar 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.06% | 180,000 |
| Mar 5, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -2.02% | 725,000 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 1,605,000 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.80% | 760,000 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 640,000 |
| Feb 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 170,000 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 480,000 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 440,000 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 615,000 |
| Feb 23, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 180,000 |