Skip to main content
Global Bio-chem Technology Group Company Limited (HKG:0809)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0610
+0.0010 (1.67%)
Mar 10, 2026, 3:17 PM HKT

HKG:0809 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.060.060.060.060.06-1,562,000
Mar 6, 20260.060.060.060.060.06-1,086,000
Mar 5, 20260.060.070.060.060.063.45%5,422,000
Mar 4, 20260.060.060.060.060.06-1.69%6,048,000
Mar 3, 20260.060.070.060.060.06-1.67%4,034,000
Mar 2, 20260.060.060.060.060.06-3,142,000
Feb 27, 20260.060.060.060.060.06-4,340,000
Feb 26, 20260.060.060.060.060.06-1.64%2,254,000
Feb 25, 20260.060.060.060.060.06-614,000
Feb 24, 20260.060.060.060.060.06-4.69%3,390,000
Feb 23, 20260.060.060.060.060.063.23%1,756,000
Feb 20, 20260.060.060.060.060.06-1.59%666,000
Feb 16, 20260.060.060.060.060.06-1.56%-
Feb 13, 20260.060.060.060.060.063.23%7,960,000
Feb 12, 20260.060.060.060.060.063.33%2,736,000
Feb 11, 20260.060.060.060.060.06-1.64%700,000
Feb 10, 20260.060.060.060.060.06-524,000
Feb 9, 20260.060.060.060.060.06-1.61%142,000
Feb 6, 20260.060.060.060.060.06-978,000
Feb 5, 20260.060.060.060.060.06-1.59%2,296,000
Feb 4, 20260.060.060.060.060.06-644,000
Feb 3, 20260.060.060.060.060.065.00%3,200,000
Feb 2, 20260.070.070.060.060.06-10.45%30,578,000
Jan 30, 20260.070.070.070.070.07-440,000
Jan 29, 20260.070.070.070.070.07-3,604,000
Jan 28, 20260.070.070.070.070.07-4,252,000
Jan 27, 20260.070.070.070.070.07-1.47%2,830,000
Jan 26, 20260.070.070.070.070.074.62%6,064,000
Jan 23, 20260.070.070.070.070.07-1.52%2,036,000
Jan 22, 20260.070.070.070.070.07-4.35%1,580,000
Jan 21, 20260.070.080.070.070.076.15%17,520,000
Jan 20, 20260.060.070.060.070.071.56%6,922,000
Jan 19, 20260.070.070.060.060.06-5.88%7,978,000
Jan 16, 20260.070.070.070.070.07-2.86%946,000
Jan 15, 20260.070.070.060.070.079.38%10,032,000
Jan 14, 20260.060.060.060.060.06-3.03%148,000
Jan 13, 20260.070.070.060.070.07-4.35%4,836,000
Jan 12, 20260.070.070.060.070.076.15%3,574,000
Jan 9, 20260.060.070.060.070.073.17%5,056,000
Jan 8, 20260.060.060.060.060.06-1.56%11,806,000
Jan 7, 20260.070.070.060.060.06-4.48%8,416,000
Jan 6, 20260.070.070.070.070.073.08%4,934,000
Jan 5, 20260.060.070.060.070.071.56%1,572,000
Jan 2, 20260.060.060.060.060.06-1.54%2,692,000
Dec 31, 20250.070.070.060.070.07-1.52%676,000
Dec 30, 20250.070.070.070.070.07-1.49%4,954,000
Dec 29, 20250.070.070.070.070.07-2.90%3,110,000
Dec 24, 20250.070.070.070.070.072.99%5,208,000
Dec 23, 20250.070.070.070.070.07-1.47%682,000
Dec 22, 20250.070.070.070.070.074.62%9,258,000
Dec 19, 20250.070.070.060.070.07-616,000
Dec 18, 20250.070.070.070.070.07-982,000
Dec 17, 20250.070.070.070.070.07-348,000
Dec 16, 20250.070.070.060.070.07-1.52%1,286,000
Dec 15, 20250.070.070.060.070.07-1.49%4,240,000
Dec 12, 20250.060.070.060.070.073.08%6,726,000
Dec 11, 20250.080.080.060.070.07-7.14%8,936,000
Dec 10, 20250.070.070.070.070.07-2,918,000
Dec 9, 20250.070.070.070.070.07-1.41%7,434,000
Dec 8, 20250.080.080.070.070.07-6.58%11,652,000
Dec 5, 20250.080.080.080.080.08-1,096,000
Dec 4, 20250.080.080.080.080.08-2.56%1,566,000
Dec 3, 20250.080.080.080.080.081.30%1,502,000
Dec 2, 20250.080.080.080.080.081.32%2,046,000
Dec 1, 20250.070.080.070.080.08-1.30%1,828,000
Nov 28, 20250.080.080.080.080.08-1,802,000
Nov 27, 20250.080.080.080.080.08-1.28%1,598,000
Nov 26, 20250.080.080.080.080.08-1.27%1,946,000
Nov 25, 20250.080.080.080.080.08-2,372,000
Nov 24, 20250.080.090.080.080.081.28%4,884,000
Nov 21, 20250.080.080.080.080.08-3.70%1,322,000
Nov 20, 20250.080.080.080.080.08-4,226,000
Nov 19, 20250.080.080.080.080.08-1.22%2,164,000
Nov 18, 20250.090.090.080.080.082.50%8,054,400
Nov 17, 20250.080.080.080.080.08-1,154,000
Nov 14, 20250.080.080.080.080.08-3.61%3,620,000
Nov 13, 20250.080.080.080.080.083.75%1,658,000
Nov 12, 20250.080.080.080.080.08-1,332,000
Nov 11, 20250.080.080.080.080.082.56%1,544,000
Nov 10, 20250.080.080.080.080.08-4.88%3,678,000
Nov 7, 20250.090.090.080.080.08-1.20%2,978,000
Nov 6, 20250.090.090.080.080.083.75%13,200,000
Nov 5, 20250.080.080.080.080.08-3.61%5,532,000
Nov 4, 20250.080.080.080.080.085.06%4,370,146
Nov 3, 20250.080.080.080.080.08-1.25%6,734,000
Oct 31, 20250.080.080.080.080.08-2.44%7,520,000
Oct 30, 20250.090.090.080.080.081.23%25,316,000
Oct 28, 20250.080.080.080.080.08-2.41%2,366,000
Oct 27, 20250.090.090.080.080.081.22%15,230,000
Oct 24, 20250.090.090.080.080.081.23%5,496,000
Oct 23, 20250.090.090.080.080.08-2.41%14,920,000
Oct 22, 20250.080.080.080.080.083.75%18,990,000
Oct 21, 20250.080.080.080.080.08-1.23%814,000
Oct 20, 20250.080.090.080.080.083.85%5,618,000
Oct 17, 20250.080.080.080.080.08-1.27%18,946,000
Oct 16, 20250.080.080.080.080.08-2.47%43,222,000
Oct 15, 20250.090.090.080.080.08-4.71%25,746,000
Oct 14, 20250.090.090.090.090.09-3.41%11,272,000
Oct 13, 20250.090.090.080.090.09-38,622,000
Oct 10, 20250.100.110.090.090.09-5.38%13,132,000