Golden Leaf International Group Limited (HKG:8549)
Hong Kong · Delayed Price · Currency is HKD 0.2000
+0.0050 (2.56%)
Aug 3, 2026, 3:16 PM HKT
HKG:8549 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.47% | 5,000 |
| Jul 17, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -1.38% | 740,000 |
| Jul 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 125,000 |
| Jul 15, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 10.00% | 445,000 |
| Jul 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 215,000 |
| Jul 13, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -1.96% | 1,630,000 |
| Jul 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.32% | 45,000 |
| Jul 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.94% | 70,000 |
| Jul 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.33% | 365,000 |
| Jul 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 365,000 |
| Jul 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.94% | 80,000 |
| Jul 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.96% | 360,000 |
| Jun 30, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.97% | 140,000 |
| Jun 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.48% | 145,000 |
| Jun 26, 2026 | 0.22 | 0.22 | 0.21 | 0.20 | 0.20 | -8.56% | 950,000 |
| Jun 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 205,000 |
| Jun 24, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | 4.21% | 130,000 |
| Jun 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.89% | 85,000 |
| Jun 22, 2026 | 0.21 | 0.21 | 0.21 | 0.23 | 0.23 | 3.69% | 85,000 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | -0.46% | 320,000 |
| Jun 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 160,000 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.68% | 165,000 |
| Jun 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.44% | 125,000 |
| Jun 12, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 1.35% | 225,000 |
| Jun 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.63% | 440,000 |
| Jun 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 400,000 |
| Jun 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 165,000 |
| Jun 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.33% | 280,000 |
| Jun 5, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.67% | 170,000 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 30,000 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -1.61% | 495,000 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 80,000 |
| Jun 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 508,000 |
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 235,000 |
| May 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 220,000 |
| May 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 840,000 |
| May 26, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.77% | 390,000 |
| May 22, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 3.92% | 1,135,000 |
| May 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 650,000 |