Global Bio-chem Technology Group Co. Ltd. 0809
HKEX · Hong Kong SAR China · Process Industries
HKD 0.3800+0.02 (+4.11%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.38 | +4.11% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 322.00K |
| 2026-09-30 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 122.20K |
| 2026-09-29 | HKD 0.37 | +1.39% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 250.00K |
| 2026-09-28 | HKD 0.36 | -4.00% | HKD 0.37 | HKD 0.38 | HKD 0.36 | 185.00K |
| 2026-09-25 | HKD 0.38 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 40.00K |
| 2026-09-24 | HKD 0.38 | +1.35% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-09-23 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-22 | HKD 0.37 | -1.33% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 100.00K |
| 2026-09-21 | HKD 0.38 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 400.00K |
| 2026-09-18 | HKD 0.38 | +1.35% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-09-17 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-16 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 15.00K |
| 2026-09-15 | HKD 0.37 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 318.40K |
| 2026-09-14 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 249.40K |
| 2026-09-11 | HKD 0.38 | -5.06% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 900.00K |
| 2026-09-10 | HKD 0.40 | +5.33% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-09 | HKD 0.38 | -3.85% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 426.20K |
| 2026-09-08 | HKD 0.39 | +1.30% | HKD 0.37 | HKD 0.39 | HKD 0.37 | 1.35M |
| 2026-09-07 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 180.00K |
| 2026-09-04 | HKD 0.38 | -2.53% | HKD 0.37 | HKD 0.39 | HKD 0.35 | 831.00K |
| 2026-09-03 | HKD 0.40 | +9.72% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-02 | HKD 0.36 | -5.26% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-09-01 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-08-31 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-08-28 | HKD 0.38 | -3.80% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 164.60K |
| 2026-08-27 | HKD 0.40 | -3.66% | HKD 0.42 | HKD 0.42 | HKD 0.40 | 411.25K |
| 2026-08-26 | HKD 0.41 | 0.00% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 350.80K |
| 2026-08-25 | HKD 0.41 | +6.49% | HKD 0.37 | HKD 0.41 | HKD 0.37 | 416.60K |
| 2026-08-24 | HKD 0.38 | -3.75% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 992.00K |
| 2026-08-21 | HKD 0.40 | +1.27% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 681.00K |
| 2026-08-20 | HKD 0.40 | 0.00% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 961.00K |
| 2026-08-19 | HKD 0.40 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 1.34M |
| 2026-08-18 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-08-17 | HKD 0.40 | +1.28% | HKD 0.37 | HKD 0.41 | HKD 0.37 | 480.00K |
| 2026-08-14 | HKD 0.39 | +1.30% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 1.04M |
| 2026-08-13 | HKD 0.38 | -6.10% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 2.62M |
| 2026-08-12 | HKD 0.41 | -3.53% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 490.00K |
| 2026-08-11 | HKD 0.43 | +7.59% | HKD 0.42 | HKD 0.43 | HKD 0.42 | 760.00K |
| 2026-08-10 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-08-07 | HKD 0.40 | +5.33% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 376.00K |
| 2026-08-06 | HKD 0.38 | +5.63% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 327.80K |
| 2026-08-05 | HKD 0.35 | -1.39% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-08-04 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-08-03 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-07-31 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-07-30 | HKD 0.36 | -2.70% | HKD 0.37 | HKD 0.37 | HKD 0.34 | 1.12M |
| 2026-07-29 | HKD 0.37 | +1.37% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 424.00K |
| 2026-07-28 | HKD 0.37 | -12.05% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 340.00K |
| 2026-07-27 | HKD 0.41 | +6.41% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 290.00K |
| 2026-07-24 | HKD 0.39 | -2.50% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-07-23 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-22 | HKD 0.40 | -2.44% | HKD 0.42 | HKD 0.42 | HKD 0.40 | 170.00K |
| 2026-07-21 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 10.00K |
| 2026-07-20 | HKD 0.41 | -2.38% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 31.60K |
| 2026-07-17 | HKD 0.42 | +5.00% | HKD 0.43 | HKD 0.43 | HKD 0.38 | 1.11M |
| 2026-07-16 | HKD 0.40 | +14.29% | HKD 0.39 | HKD 0.40 | HKD 0.35 | 831.20K |
| 2026-07-15 | HKD 0.35 | -4.11% | HKD 0.36 | HKD 0.41 | HKD 0.34 | 1.28M |
| 2026-07-14 | HKD 0.37 | -5.19% | HKD 0.37 | HKD 0.44 | HKD 0.31 | 2.21M |
| 2026-07-13 | HKD 0.38 | +5.48% | HKD 0.39 | HKD 0.39 | HKD 0.34 | 455.00K |
| 2026-07-10 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-07-09 | HKD 0.37 | -3.95% | HKD 0.38 | HKD 0.39 | HKD 0.36 | 426.84K |
| 2026-07-08 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.39 | HKD 0.35 | 658.76K |
| 2026-07-07 | HKD 0.38 | +11.76% | HKD 0.34 | HKD 0.38 | HKD 0.34 | 13.00K |
| 2026-07-06 | HKD 0.34 | -10.53% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-03 | HKD 0.38 | +11.76% | HKD 0.34 | HKD 0.38 | HKD 0.34 | 3.40K |
| 2026-07-02 | HKD 0.34 | +3.03% | HKD 0.33 | HKD 0.34 | HKD 0.33 | 193.00K |
| 2026-06-30 | HKD 0.33 | -13.16% | HKD 0.35 | HKD 0.35 | HKD 0.33 | 11.80K |
| 2026-06-29 | HKD 0.38 | -2.56% | HKD 0.39 | HKD 0.39 | HKD 0.35 | 14.20K |
| 2026-06-26 | HKD 0.39 | -2.50% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 50.60K |
| 2026-06-25 | HKD 0.40 | -2.44% | HKD 0.41 | HKD 0.43 | HKD 0.38 | 593.60K |
| 2026-06-24 | HKD 0.41 | +7.89% | HKD 0.41 | HKD 0.43 | HKD 0.39 | 402.60K |
| 2026-06-23 | HKD 0.38 | -30.91% | HKD 0.53 | HKD 0.54 | HKD 0.38 | 4.03M |
| 2026-06-22 | HKD 0.55 | -3.51% | HKD 0.58 | HKD 0.58 | HKD 0.54 | 123.40K |
| 2026-06-18 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 92.20K |
| 2026-06-17 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.56 | 998.60K |
| 2026-06-16 | HKD 0.57 | -1.72% | HKD 0.58 | HKD 0.59 | HKD 0.57 | 788.20K |
| 2026-06-15 | HKD 0.58 | -1.69% | HKD 0.59 | HKD 0.59 | HKD 0.58 | 203.00K |
| 2026-06-12 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.60 | HKD 0.59 | 5.80K |
| 2026-06-11 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.60 | HKD 0.59 | 52.00K |
| 2026-06-10 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.60 | HKD 0.59 | 193.40K |
| 2026-06-09 | HKD 0.59 | -1.67% | HKD 0.59 | HKD 0.60 | HKD 0.59 | 259.60K |
| 2026-06-08 | HKD 0.60 | 0.00% | HKD 0.59 | HKD 0.60 | HKD 0.59 | 146.40K |
| 2026-06-05 | HKD 0.60 | 0.00% | HKD 0.59 | HKD 0.60 | HKD 0.58 | 452.00K |
| 2026-06-04 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.59 | 392.60K |
| 2026-06-03 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.65 | HKD 0.59 | 835.40K |
| 2026-06-02 | HKD 0.60 | +1.69% | HKD 0.59 | HKD 0.61 | HKD 0.59 | 649.40K |
| 2026-06-01 | HKD 0.59 | -1.67% | HKD 0.61 | HKD 0.61 | HKD 0.58 | 1.31M |
| 2026-05-29 | HKD 0.60 | +3.45% | HKD 0.58 | HKD 0.60 | HKD 0.57 | 495.40K |
| 2026-05-28 | HKD 0.58 | -4.92% | HKD 0.60 | HKD 0.63 | HKD 0.58 | 573.60K |
| 2026-05-27 | HKD 0.61 | +1.67% | HKD 0.60 | HKD 0.61 | HKD 0.60 | 45.20K |