Golden Leaf International Group Limited (HKG:8549)
Hong Kong
· Delayed Price · Currency is HKD 0.222
-0.009 (-3.90%)
At close: Apr 30, 2026
HKG:8549 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| 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 |
| Feb 20, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 1,775,000 |
| Feb 16, 2026 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 9.43% | 635,000 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 365,000 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.62% | 1,740,000 |
| Feb 11, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.43% | 3,310,000 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 570,000 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,215,000 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 860,000 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 715,000 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 515,000 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 1,315,000 |
| Feb 2, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 765,000 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 1,335,000 |
| Jan 29, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 990,000 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,210,000 |
| Jan 27, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 1,065,000 |
| Jan 26, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 915,000 |
| Jan 23, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.08% | 1,390,000 |
| Jan 22, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -1.52% | 1,430,000 |
| Jan 21, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 1,460,000 |
| Jan 20, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -1.49% | 545,000 |
| Jan 19, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 390,000 |
| Jan 16, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.90% | 725,000 |
| Jan 15, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 260,000 |
| Jan 14, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -1.45% | 1,585,000 |
| Jan 13, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.43% | 1,310,000 |
| Jan 12, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 1,165,000 |
| Jan 9, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | -1.43% | 240,000 |
| Jan 8, 2026 | 0.34 | 0.37 | 0.33 | 0.35 | 0.35 | 2.94% | 735,000 |
| Jan 7, 2026 | 0.36 | 0.38 | 0.34 | 0.34 | 0.34 | -6.85% | 1,460,000 |
| Jan 6, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.35% | 1,590,000 |
| Jan 5, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 760,000 |
| Jan 2, 2026 | 0.34 | 0.37 | 0.33 | 0.37 | 0.37 | 10.45% | 1,680,000 |
| Dec 31, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 425,000 |
| Dec 30, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | 1.54% | 610,000 |
| Dec 29, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | - | 1,130,000 |
| Dec 24, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -4.41% | 770,000 |
| Dec 23, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 1,985,000 |
| Dec 22, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 430,000 |
| Dec 19, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 767,000 |
| Dec 18, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 790,000 |
| Dec 17, 2025 | 0.37 | 0.40 | 0.37 | 0.37 | 0.37 | -1.35% | 1,820,000 |
| Dec 16, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 1,235,000 |
| Dec 15, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.67% | 520,000 |
| Dec 12, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 2.74% | 950,000 |
| Dec 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 355,000 |
| Dec 10, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 910,000 |
| Dec 9, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 410,000 |
| Dec 8, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 430,000 |
| Dec 5, 2025 | 0.38 | 0.41 | 0.37 | 0.39 | 0.39 | 1.32% | 4,785,000 |
| Dec 4, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 1,900,000 |
| Dec 3, 2025 | 0.40 | 0.41 | 0.37 | 0.38 | 0.38 | -6.25% | 3,470,000 |
| Dec 2, 2025 | 0.38 | 0.41 | 0.37 | 0.40 | 0.40 | 5.26% | 3,660,000 |
| Dec 1, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -6.17% | 2,765,000 |