Golden Leaf International Group Limited (HKG:8549)
Hong Kong · Delayed Price · Currency is HKD 0.1660
+0.0020 (1.22%)
Nov 6, 2026, 1:25 PM HKT
HKG:8549 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 145,000 |
| Nov 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 75,000 |
| Nov 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.82% | 735,000 |
| Nov 3, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.22% | 260,000 |
| Nov 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 25,000 |
| Oct 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.41% | 140,000 |
| Oct 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 350,000 |
| Oct 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.22% | 460,000 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.55% | 770,000 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 50,000 |
| Oct 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 65,000 |
| Oct 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.01% | 60,000 |
| Oct 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.41% | 540,000 |
| Oct 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.97% | 265,000 |
| Oct 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | 15,000 |
| Oct 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 365,000 |
| Oct 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 335,000 |
| Oct 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 295,000 |
| Oct 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 60,000 |
| Oct 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 350,000 |
| Oct 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.49% | 135,000 |
| Oct 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.90% | 30,000 |
| Sep 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 115,000 |
| Sep 29, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.96% | 1,435,000 |
| 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 |