tiprankstipranks
Global Bio-chem Technology Group Co. Ltd. (HK:0809)
:0809
Hong Kong Market
0809
Global Bio-chem Technology Group Co. Ltd.
RESEARCH TOOLSreports
Want to see HK:0809 full AI Analyst Report?

Global Bio-chem Technology Group Co. Ltd. (0809) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Aug 21, 2026
0.41
0.41
0.40
0.40
0.40
+1.27%
681,000
1.31
Aug 20, 2026
0.38
0.40
0.38
0.40
0.40
0.00%
961,000
1.91
Aug 19, 2026
0.41
0.41
0.40
0.40
0.40
0.00%
1,341,000
2.77
Aug 18, 2026
0.40
0.40
0.38
0.40
0.40
0.00%
0
0.00
Aug 17, 2026
0.37
0.41
0.37
0.40
0.40
+1.28%
480,000
1.01
Aug 14, 2026
0.41
0.41
0.38
0.39
0.39
+1.30%
1,040,000
2.25
Aug 13, 2026
0.41
0.41
0.38
0.39
0.39
-6.10%
2,620,000
6.20
Aug 12, 2026
0.42
0.42
0.41
0.41
0.41
-3.53%
490,000
1.15
Aug 11, 2026
0.42
0.43
0.42
0.43
0.43
+7.59%
760,000
1.64
Aug 10, 2026
0.40
0.41
0.40
0.40
0.40
0.00%
0
0.00
Aug 07, 2026
0.38
0.40
0.38
0.40
0.40
+5.33%
376,000
0.78
Aug 06, 2026
0.40
0.40
0.38
0.38
0.38
+5.63%
327,800
0.68
Aug 05, 2026
0.32
0.34
0.32
0.36
0.36
-1.39%
300,000
0.62
Aug 04, 2026
0.36
0.39
0.36
0.36
0.36
0.00%
0
0.00
Aug 03, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
410,000
0.85
Jul 31, 2026
0.36
0.36
0.34
0.36
0.36
0.00%
6,000
0.01
Jul 30, 2026
0.37
0.37
0.34
0.36
0.36
-2.70%
1,120,085
2.19
Jul 29, 2026
0.37
0.37
0.37
0.37
0.37
+1.37%
424,000
0.84
Jul 28, 2026
0.38
0.39
0.37
0.37
0.37
-12.05%
340,000
0.68
Jul 27, 2026
0.42
0.42
0.42
0.42
0.42
+6.41%
290,000
0.57
Jul 24, 2026
0.40
0.40
0.37
0.39
0.39
-2.50%
500,000
1.00
Jul 23, 2026
0.40
0.42
0.40
0.40
0.40
0.00%
0
0.00
Jul 22, 2026
0.42
0.42
0.40
0.40
0.40
-2.44%
170,000
0.34
Jul 21, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
10,000
0.02
Jul 20, 2026
0.40
0.41
0.40
0.41
0.41
-2.38%
31,600
0.06
Jul 17, 2026
0.43
0.43
0.39
0.42
0.42
+5.00%
1,111,600
2.12
Jul 16, 2026
0.39
0.40
0.35
0.40
0.40
+14.29%
831,200
1.63
Jul 15, 2026
0.36
0.41
0.35
0.35
0.35
-4.11%
1,280,600
2.59
Jul 14, 2026
0.37
0.44
0.31
0.37
0.37
-5.19%
2,211,000
4.67
Jul 13, 2026
0.39
0.39
0.35
0.39
0.39
+1.32%
455,000
0.97
Jul 10, 2026
0.34
0.40
0.34
0.38
0.38
+4.11%
579,000
1.25
Jul 09, 2026
0.38
0.39
0.36
0.37
0.37
-3.95%
426,840
0.92
Jul 08, 2026
0.38
0.39
0.35
0.38
0.38
0.00%
658,760
1.45
Jul 07, 2026
0.34
0.38
0.34
0.38
0.38
+11.76%
13,000
0.03
Jul 06, 2026
0.33
0.33
0.33
0.34
0.34
-10.53%
1,200
<0.01
Rows:
50