Want to see HK:0809 full AI Analyst Report?
Global Bio-chem Technology Group Co. Ltd. (0809) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.82% | 20,000 | 0.05 |
| Oct 29, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | +0.00% | 1,430,600 | 3.64 |
| Oct 28, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.00% | 10,000 | 0.03 |
| Oct 27, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 971,000 | 2.46 |
| Oct 26, 2026 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | +2.86% | 42,400 | 0.11 |
| Oct 23, 2026 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | +1.45% | 210,000 | 0.52 |
| Oct 22, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.00% | 245,200 | 0.61 |
| Oct 21, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 500,800 | 1.24 |
| Oct 20, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 1,212,200 | 3.15 |
| Oct 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +2.86% | 10,000 | 0.03 |
| Oct 15, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 263,000 | 0.69 |
| Oct 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 30,000 | 0.07 |
| Oct 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 50,000 | 0.12 |
| Oct 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 30,000 | 0.07 |
| Oct 09, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | +0.00% | 110,000 | 0.24 |
| Oct 08, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | +0.00% | 10,000 | 0.02 |
| Oct 07, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +2.78% | 10,000 | 0.02 |
| Oct 06, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 480,000 | 1.00 |
| Oct 05, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.95% | 80,400 | 0.16 |
| Oct 02, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | +4.11% | 322,000 | 0.66 |
| Oct 01, 2026 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | +0.00% | 122,200 | 0.25 |
| Sep 29, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | +1.39% | 250,000 | 0.52 |
| Sep 28, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 185,000 | 0.39 |
| Sep 25, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | +0.00% | 40,000 | 0.08 |
| Sep 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +1.35% | 10,000 | 0.02 |
| Sep 23, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 100,000 | 0.20 |
| Sep 21, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.00% | 400,000 | 0.82 |
| Sep 18, 2026 | 0.38 | 0.42 | 0.37 | 0.38 | 0.38 | +1.35% | 2,590,000 | 5.07 |
| Sep 17, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.00% | 15,000 | 0.03 |
| Sep 15, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | +0.00% | 318,400 | 0.63 |
| Sep 14, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 249,400 | 0.48 |
| Sep 11, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -5.06% | 900,000 | 1.73 |
| Sep 10, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | +5.33% | 33,000 | 0.06 |
| Sep 09, 2026 | 0.40 | 0.42 | 0.38 | 0.38 | 0.38 | -3.85% | 426,200 | 0.83 |
| Sep 08, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | +1.30% | 1,350,000 | 2.73 |
| Sep 07, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | +0.00% | 180,000 | 0.36 |
| Sep 04, 2026 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | -2.53% | 831,000 | 1.71 |
| Sep 03, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | +9.72% | 10,000 | 0.02 |
| Sep 02, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.26% | 15,000 | 0.03 |
| Sep 01, 2026 | 0.38 | 0.41 | 0.37 | 0.38 | 0.38 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -3.80% | 164,600 | 0.32 |
| Aug 27, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.66% | 411,246 | 0.77 |
| Aug 26, 2026 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | +0.00% | 350,800 | 0.65 |
| Aug 25, 2026 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | +6.49% | 416,600 | 0.77 |
| Aug 24, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -3.75% | 992,000 | 1.88 |