Skip to main content
Poly Xverse Intelligent Technology Co. Ltd (HKG:0209)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.355
+0.005 (1.43%)
Apr 29, 2026, 3:52 PM HKT

HKG:0209 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.350.360.350.35--1,610,000
Apr 28, 20260.360.360.340.350.35-2.78%768,400
Apr 27, 20260.370.370.350.360.36-980,000
Apr 24, 20260.360.370.350.360.36-1,250,000
Apr 23, 20260.360.370.340.360.36-2,890,400
Apr 22, 20260.350.380.350.360.369.09%4,761,440
Apr 21, 20260.320.330.300.330.336.45%1,030,000
Apr 20, 20260.310.310.300.310.31-610,000
Apr 17, 20260.320.330.300.310.31-6.06%1,400,000
Apr 16, 20260.320.330.320.330.331.54%1,540,000
Apr 15, 20260.320.340.320.330.33-2.99%160,000
Apr 14, 20260.320.340.310.340.343.08%970,800
Apr 13, 20260.330.340.320.330.33-5.80%630,000
Apr 10, 20260.330.350.330.350.35-130,000
Apr 9, 20260.340.350.340.350.35-360,000
Apr 8, 20260.350.370.330.350.352.99%2,090,000
Apr 2, 20260.290.350.290.340.3413.56%2,240,000
Apr 1, 20260.290.310.280.300.30-2,530,000
Mar 31, 20260.330.330.290.300.30-6.35%4,970,000
Mar 30, 20260.320.340.320.320.32-5.97%2,730,000
Mar 27, 20260.340.340.330.340.34-1.47%296,240
Mar 26, 20260.340.340.330.340.34-2.86%520,000
Mar 25, 20260.340.370.340.350.354.48%1,140,000
Mar 24, 20260.360.360.330.340.34-1,380,000
Mar 23, 20260.360.380.330.340.34-6.94%3,660,320
Mar 20, 20260.350.380.350.360.362.86%1,950,000
Mar 19, 20260.360.370.350.350.35-4.11%1,360,000
Mar 18, 20260.350.380.330.370.371.39%6,630,000
Mar 17, 20260.390.400.340.360.36-8.86%6,800,000
Mar 16, 20260.390.410.370.400.40-3,790,000
Mar 13, 20260.460.460.380.400.40-14.13%7,844,400
Mar 12, 20260.500.500.450.460.46-8.00%7,030,000
Mar 11, 20260.430.500.420.500.5017.65%5,994,000
Mar 10, 20260.420.440.400.430.431.19%5,740,000
Mar 9, 20260.390.420.380.420.425.00%5,330,000
Mar 6, 20260.360.420.360.400.4012.68%11,176,000
Mar 5, 20260.360.360.330.360.36-4,142,720
Mar 4, 20260.320.380.320.360.3614.52%16,390,000
Mar 3, 20260.320.320.290.310.313.33%2,332,000
Mar 2, 20260.300.320.280.300.30-2,160,000
Feb 27, 20260.320.330.300.300.30-4.76%4,897,200
Feb 26, 20260.340.340.320.320.32-8.70%3,390,000
Feb 25, 20260.350.370.350.350.35-1.43%2,060,240
Feb 24, 20260.340.360.320.350.352.94%8,176,400
Feb 23, 20260.300.350.300.340.3413.33%10,800,480
Feb 20, 20260.310.320.290.300.30-1.64%1,160,000
Feb 16, 20260.280.320.280.310.313.39%3,540,000
Feb 13, 20260.290.300.270.300.30-1.67%4,060,000
Feb 12, 20260.320.320.290.300.30-4,865,760
Feb 11, 20260.310.330.300.300.30-1.64%6,052,960
Feb 10, 20260.290.310.270.310.318.93%23,490,000
Feb 9, 20260.260.280.250.280.2815.70%14,770,160
Feb 6, 20260.250.260.240.240.24-2.02%4,743,280
Feb 5, 20260.230.250.230.250.257.86%9,170,000
Feb 4, 20260.230.240.220.230.23-0.43%3,060,000
Feb 3, 20260.240.240.210.230.23-11,230,010
Feb 2, 20260.210.250.210.230.238.49%8,732,560
Jan 30, 20260.220.220.210.210.21-1.40%1,540,000
Jan 29, 20260.220.230.200.220.22-4.44%7,750,000
Jan 28, 20260.240.250.220.230.23-4.66%5,098,560
Jan 27, 20260.230.240.230.240.243.51%7,290,000
Jan 26, 20260.230.240.210.230.232.24%5,654,560
Jan 23, 20260.250.270.210.220.22-8.61%13,770,000
Jan 22, 20260.230.250.210.240.249.42%11,650,000
Jan 21, 20260.180.230.180.220.2221.20%24,171,390
Jan 20, 20260.160.190.160.180.1816.46%14,440,030
Jan 19, 20260.170.170.150.160.16-13.66%20,550,000
Jan 16, 20260.190.190.180.180.18-5.18%9,580,000
Jan 15, 20260.190.200.190.190.19-0.52%1,640,000
Jan 14, 20260.200.210.190.190.19-7.62%2,750,000
Jan 13, 20260.230.230.200.210.21-10.26%8,870,000
Jan 12, 20260.230.240.230.230.232.63%6,020,000
Jan 9, 20260.240.240.220.230.23-0.87%8,140,400
Jan 8, 20260.190.240.190.230.2321.69%27,702,080
Jan 7, 20260.180.200.170.190.196.18%7,441,200
Jan 6, 20260.160.190.150.180.1814.84%15,318,160
Jan 5, 20260.160.160.140.160.16-0.64%13,030,960
Jan 2, 20260.160.160.150.160.162.63%2,701,200
Dec 31, 20250.160.170.150.150.15-7.32%2,580,000
Dec 30, 20250.170.180.150.160.16-3.53%5,787,520
Dec 29, 20250.180.180.160.170.17-1.73%868,540
Dec 24, 20250.150.180.150.170.1716.89%3,326,960
Dec 23, 20250.160.160.140.150.15-3.90%6,657,520
Dec 22, 20250.170.170.150.150.15-12.00%2,850,000
Dec 19, 20250.170.180.170.180.18-1.13%180,000
Dec 18, 20250.180.180.170.180.18-0.56%960,000
Dec 17, 20250.170.180.170.180.18-0.56%171,040
Dec 16, 20250.170.180.170.180.18-0.56%232,000
Dec 15, 20250.180.180.170.180.18-1.64%390,720
Dec 12, 20250.190.190.170.180.180.55%1,150,000
Dec 11, 20250.160.200.160.180.18-9.00%8,281,280
Dec 10, 20250.220.240.160.200.15-8.68%4,091,680
Dec 9, 20250.220.230.220.220.16-8.37%1,090,000
Dec 8, 20250.240.250.210.240.180.84%3,640,010
Dec 5, 20250.260.260.230.240.17-7.06%1,351,000
Dec 4, 20250.240.290.240.260.196.25%1,360,000
Dec 3, 20250.250.270.240.240.18-4.00%1,700,000
Dec 2, 20250.250.260.230.250.188.23%2,130,000
Dec 1, 20250.210.230.210.230.1710.53%1,190,000
Nov 28, 20250.220.220.210.210.15-7.52%810,000