Global Bio-chem Technology Group Company Limited (0809.HK) HKSE

Currency In HKD

0809.HK Historical Return

If you invested $1000 in Global Bio-chem Technology Group Company Limited (0809.HK) 10 years ago, it would be worth $203.39 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $161.43, while $1000 invested 1 year ago would be worth $360. This corresponds to total returns of -79.66%, -83.86%, -64%, respectively, with annualized returns of -14.72%, -30.55%, -64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0809.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2026	0.37	0.36	0.36	0.37	0.34	1.12M
July 29, 2026	0.37	0.37	0.37	0.37	0.37	424,000
July 28, 2026	0.38	0.37	0.37	0.39	0.37	380,000
July 27, 2026	0.42	0.42	0.42	0.42	0.42	290,000
July 24, 2026	0.4	0.39	0.39	0.4	0.37	500,000
July 22, 2026	0.42	0.4	0.4	0.42	0.4	170,000
July 21, 2026	0.41	0.41	0.41	0.41	0.41	10,000
July 20, 2026	0.4	0.41	0.41	0.41	0.4	31,600
July 17, 2026	0.43	0.42	0.42	0.43	0.39	1.11M
July 16, 2026	0.39	0.4	0.4	0.4	0.35	831,200
July 15, 2026	0.36	0.35	0.35	0.41	0.35	1.32M
July 14, 2026	0.37	0.37	0.37	0.44	0.31	2.21M
July 13, 2026	0.39	0.39	0.39	0.39	0.35	455,000
June 25, 2026	0.41	0.4	0.4	0.43	0.38	595,200
June 24, 2026	0.41	0.41	0.41	0.43	0.39	402,800
June 23, 2026	0.53	0.38	0.38	0.54	0.38	4.05M
June 22, 2026	0.58	0.55	0.55	0.58	0.54	136,404
June 18, 2026	0.57	0.57	0.57	0.57	0.57	92,200
June 17, 2026	0.57	0.57	0.57	0.57	0.56	998,600
June 16, 2026	0.58	0.57	0.57	0.59	0.57	788,200
June 15, 2026	0.59	0.58	0.58	0.59	0.58	203,000
June 12, 2026	0.59	0.59	0.59	0.6	0.59	5,800
June 11, 2026	0.59	0.59	0.59	0.6	0.59	52,000
June 10, 2026	0.59	0.59	0.59	0.6	0.59	193,400
June 09, 2026	0.59	0.59	0.59	0.6	0.59	267,000
June 08, 2026	0.59	0.6	0.6	0.6	0.59	146,400
June 05, 2026	0.59	0.6	0.6	0.6	0.58	491,600
June 04, 2026	0.6	0.6	0.6	0.6	0.59	411,600
June 03, 2026	0.6	0.6	0.6	0.65	0.59	849,000
June 02, 2026	0.6	0.6	0.6	0.61	0.59	699,400
June 01, 2026	0.61	0.59	0.59	0.61	0.58	1.31M
May 29, 2026	0.58	0.6	0.6	0.6	0.57	497,800
May 28, 2026	0.6	0.58	0.58	0.63	0.58	573,800
May 27, 2026	0.6	0.61	0.61	0.61	0.6	45,200
May 26, 2026	0.65	0.6	0.6	0.66	0.6	237,600
May 22, 2026	0.64	0.64	0.64	0.64	0.64	53,400
May 21, 2026	0.64	0.64	0.64	0.64	0.64	28,000
May 20, 2026	0.64	0.64	0.64	0.64	0.64	3,200
May 19, 2026	0.65	0.65	0.65	0.67	0.65	175,000
May 18, 2026	0.69	0.67	0.67	0.69	0.66	70,000
May 15, 2026	0.67	0.7	0.7	0.7	0.65	752,400
May 14, 2026	0.61	0.68	0.68	0.7	0.59	3.17M
May 13, 2026	0.57	0.6	0.6	0.62	0.57	584,800
May 12, 2026	0.58	0.58	0.58	0.6	0.57	864,800
May 11, 2026	0.58	0.58	0.58	0.6	0.57	460,200
May 08, 2026	0.58	0.58	0.58	0.58	0.57	227,400
May 07, 2026	0.57	0.57	0.57	0.59	0.57	81,200
May 06, 2026	0.59	0.57	0.57	0.59	0.57	252,400
May 05, 2026	0.58	0.59	0.59	0.59	0.58	189,400
May 04, 2026	0.59	0.58	0.58	0.66	0.57	2.95M
April 30, 2026	0.57	0.57	0.57	0.58	0.57	111,603
April 29, 2026	0.57	0.57	0.57	0.58	0.56	556,600
April 28, 2026	0.58	0.57	0.57	0.58	0.57	137,400
April 27, 2026	0.58	0.58	0.58	0.59	0.58	207,600
April 24, 2026	0.6	0.58	0.58	0.6	0.57	205,600
April 23, 2026	0.58	0.58	0.58	0.58	0.57	2.02M
April 22, 2026	0.58	0.58	0.58	0.59	0.57	270,000
April 21, 2026	0.59	0.61	0.61	0.61	0.59	150,000
April 20, 2026	0.58	0.6	0.6	0.6	0.58	14,400
April 17, 2026	0.58	0.58	0.58	0.62	0.58	283,800