Golden Leaf International Group Limited: O

Exchange Code Listed Last trade Delisted
HK GEM 08549  2025-10-10    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 0.335 0.335 0.340 0.330 0.335 425,000 142,125 0.3344 0.335 0.335 0.340 0.330 0.335 425,000 0.3344 1.52%
2025-12-30 0 0.330 0.320 0.330 0.320 0.335 610,000 199,800 0.3275 0.330 0.320 0.330 0.320 0.335 610,000 0.3275 1.54%
2025-12-29 0 0.325 0.320 0.325 0.320 0.335 1,130,000 365,575 0.3235 0.325 0.320 0.325 0.320 0.335 1,130,000 0.3235 0.00%
2025-12-24 0 0.325 0.325 0.330 0.320 0.330 770,000 250,225 0.3250 0.325 0.325 0.330 0.320 0.330 770,000 0.3250 -4.41%
2025-12-23 0 0.340 0.335 0.340 0.335 0.360 1,985,000 677,425 0.3413 0.340 0.335 0.340 0.335 0.360 1,985,000 0.3413 -4.23%
2025-12-22 0 0.355 0.355 0.360 0.350 0.360 430,000 151,550 0.3524 0.355 0.355 0.360 0.350 0.360 430,000 0.3524 -1.39%
2025-12-19 0 0.360 0.360 0.365 0.350 0.360 767,000 274,770 0.3582 0.360 0.360 0.365 0.350 0.360 767,000 0.3582 0.00%
2025-12-18 0 0.360 0.350 0.360 0.355 0.365 790,000 284,275 0.3598 0.360 0.350 0.360 0.355 0.365 790,000 0.3598 -1.37%
2025-12-17 0 0.365 0.365 0.370 0.365 0.395 1,820,000 679,100 0.3731 0.365 0.365 0.370 0.365 0.395 1,820,000 0.3731 -1.35%
2025-12-16 0 0.370 0.370 0.375 0.365 0.375 1,235,000 459,600 0.3721 0.370 0.370 0.375 0.365 0.375 1,235,000 0.3721 1.37%
2025-12-15 0 0.365 0.365 0.370 0.365 0.375 520,000 190,350 0.3661 0.365 0.365 0.370 0.365 0.375 520,000 0.3661 -2.67%
2025-12-12 0 0.375 0.370 0.375 0.360 0.380 950,000 353,200 0.3718 0.375 0.370 0.375 0.360 0.380 950,000 0.3718 2.74%
2025-12-11 0 0.365 0.365 0.370 0.365 0.370 355,000 130,950 0.3689 0.365 0.365 0.370 0.365 0.370 355,000 0.3689 -1.35%
2025-12-10 0 0.370 0.370 0.375 0.365 0.375 910,000 335,350 0.3685 0.370 0.370 0.375 0.365 0.375 910,000 0.3685 0.00%
2025-12-09 0 0.370 0.370 0.375 0.370 0.380 410,000 152,625 0.3723 0.370 0.370 0.375 0.370 0.380 410,000 0.3723 -1.33%
2025-12-08 0 0.375 0.370 0.375 0.370 0.385 430,000 161,025 0.3745 0.375 0.370 0.375 0.370 0.385 430,000 0.3745 -2.60%
2025-12-05 0 0.385 0.380 0.385 0.370 0.405 4,785,000 1,833,850 0.3832 0.385 0.380 0.385 0.370 0.405 4,785,000 0.3832 1.32%
2025-12-04 0 0.380 0.380 0.385 0.365 0.385 1,900,000 713,000 0.3753 0.380 0.380 0.385 0.365 0.385 1,900,000 0.3753 1.33%
2025-12-03 0 0.375 0.370 0.375 0.370 0.410 3,470,000 1,339,875 0.3861 0.375 0.370 0.375 0.370 0.410 3,470,000 0.3861 -6.25%
2025-12-02 0 0.400 0.390 0.400 0.365 0.410 3,660,000 1,406,250 0.3842 0.400 0.390 0.400 0.365 0.410 3,660,000 0.3842 5.26%
2025-12-01 0 0.380 0.380 0.385 0.380 0.405 2,765,000 1,071,600 0.3876 0.380 0.380 0.385 0.380 0.405 2,765,000 0.3876 -6.17%
2025-11-28 0 0.405 0.405 0.415 0.405 0.415 1,000,400 407,736 0.4076 0.405 0.405 0.415 0.405 0.415 1,000,400 0.4076 -2.41%
2025-11-27 0 0.415 0.415 0.425 0.410 0.450 2,335,000 983,775 0.4213 0.415 0.415 0.425 0.410 0.450 2,335,000 0.4213 -5.68%
2025-11-26 0 0.440 0.430 0.435 0.415 0.455 4,055,000 1,748,700 0.4312 0.440 0.430 0.435 0.415 0.455 4,055,000 0.4312 6.02%
2025-11-25 0 0.415 0.415 0.420 0.415 0.425 1,185,000 496,525 0.4190 0.415 0.415 0.420 0.415 0.425 1,185,000 0.4190 0.00%
2025-11-24 0 0.415 0.415 0.425 0.410 0.455 3,850,000 1,635,675 0.4249 0.415 0.415 0.425 0.410 0.455 3,850,000 0.4249 -5.68%
2025-11-21 0 0.440 0.435 0.440 0.430 0.460 1,050,000 458,825 0.4370 0.440 0.435 0.440 0.430 0.460 1,050,000 0.4370 -1.12%
2025-11-20 0 0.445 0.445 0.455 0.445 0.475 705,000 320,400 0.4545 0.445 0.445 0.455 0.445 0.475 705,000 0.4545 -2.20%
2025-11-19 0 0.455 0.440 0.455 0.435 0.460 2,065,000 920,500 0.4458 0.455 0.440 0.455 0.435 0.460 2,065,000 0.4458 3.41%
2025-11-18 0 0.440 0.440 0.445 0.440 0.460 2,475,000 1,100,175 0.4445 0.440 0.440 0.445 0.440 0.460 2,475,000 0.4445 -3.30%
2025-11-17 0 0.455 0.455 0.460 0.440 0.465 1,190,000 541,125 0.4547 0.455 0.455 0.460 0.440 0.465 1,190,000 0.4547 -2.15%
2025-11-14 0 0.465 0.465 0.470 0.465 0.475 750,000 350,725 0.4676 0.465 0.465 0.470 0.465 0.475 750,000 0.4676 -2.11%
2025-11-13 0 0.475 0.470 0.475 0.460 0.475 685,000 319,375 0.4662 0.475 0.470 0.475 0.460 0.475 685,000 0.4662 1.06%
2025-11-12 0 0.470 0.470 0.475 0.465 0.490 2,585,000 1,228,525 0.4753 0.470 0.470 0.475 0.465 0.490 2,585,000 0.4753 1.08%
2025-11-11 0 0.465 0.465 0.470 0.460 0.475 1,835,000 854,950 0.4659 0.465 0.465 0.470 0.460 0.475 1,835,000 0.4659 -1.06%
2025-11-10 0 0.470 0.465 0.470 0.460 0.475 2,480,000 1,152,750 0.4648 0.470 0.465 0.470 0.460 0.475 2,480,000 0.4648 -2.08%
2025-11-07 0 0.480 0.475 0.480 0.475 0.485 1,840,000 875,900 0.4760 0.480 0.475 0.480 0.475 0.485 1,840,000 0.4760 -1.03%
2025-11-06 0 0.485 0.480 0.485 0.475 0.490 1,805,000 870,325 0.4822 0.485 0.480 0.485 0.475 0.490 1,805,000 0.4822 1.04%
2025-11-05 0 0.480 0.485 0.490 0.470 0.510 2,635,000 1,278,975 0.4854 0.480 0.485 0.490 0.470 0.510 2,635,000 0.4854 0.00%
2025-11-04 0 0.480 0.480 0.485 0.480 0.540 10,735,000 5,381,300 0.5013 0.480 0.480 0.485 0.480 0.540 10,735,000 0.5013 -4.00%
2025-11-03 0 0.500 0.495 0.500 0.495 0.530 1,865,000 934,475 0.5011 0.500 0.495 0.500 0.495 0.530 1,865,000 0.5011 -1.96%
2025-10-31 0 0.510 0.500 0.510 0.480 0.540 6,595,200 3,254,607 0.4935 0.510 0.500 0.510 0.480 0.540 6,595,200 0.4935 0.00%
2025-10-30 0 0.510 0.500 0.510 0.490 0.560 8,600,000 4,435,775 0.5158 0.510 0.500 0.510 0.490 0.560 8,600,000 0.5158 -5.56%
2025-10-28 0 0.540 0.530 0.540 0.495 0.580 16,837,000 9,087,125 0.5397 0.540 0.530 0.540 0.495 0.580 16,837,000 0.5397 10.20%
2025-10-27 0 0.490 0.480 0.490 0.470 0.490 2,880,000 1,386,200 0.4813 0.490 0.480 0.490 0.470 0.490 2,880,000 0.4813 0.00%
2025-10-24 0 0.490 0.485 0.490 0.485 0.510 5,815,000 2,880,300 0.4953 0.490 0.485 0.490 0.485 0.510 5,815,000 0.4953 -3.92%
2025-10-23 0 0.510 0.500 0.510 0.470 0.520 8,195,000 4,040,725 0.4931 0.510 0.500 0.510 0.470 0.520 8,195,000 0.4931 0.00%
2025-10-22 0 0.510 0.500 0.510 0.440 0.540 39,742,000 19,353,120 0.4870 0.510 0.500 0.510 0.440 0.540 39,742,000 0.4870 5.15%
2025-10-21 0 0.485 0.485 0.490 0.475 0.630 47,375,000 24,745,158 0.5223 0.485 0.485 0.490 0.475 0.630 47,375,000 0.5223 -17.80%
2025-10-20 0 0.590 0.580 0.590 0.570 0.900 35,645,000 24,475,800 0.6867 0.590 0.580 0.590 0.570 0.900 35,645,000 0.6867 -28.92%
2025-10-17 0 0.830 0.820 0.830 0.770 0.860 4,530,000 3,672,750 0.8108 0.830 0.820 0.830 0.770 0.860 4,530,000 0.8108 0.00%
2025-10-16 0 0.830 0.810 0.830 0.790 0.990 16,476,000 14,111,230 0.8565 0.830 0.810 0.830 0.790 0.990 16,476,000 0.8565 -6.74%
2025-10-15 0 0.890 0.870 0.890 0.840 1.280 21,847,000 21,331,225 0.9764 0.890 0.870 0.890 0.840 1.280 21,847,000 0.9764 -25.83%
2025-10-14 0 1.200 1.190 1.200 1.140 1.540 12,854,800 16,854,295 1.3111 1.200 1.190 1.200 1.140 1.540 12,854,800 1.3111 -7.69%
2025-10-13 0 1.300 1.300 1.340 1.240 2.160 20,696,400 30,504,493 1.4739 1.300 1.300 1.340 1.240 2.160 20,696,400 1.4739 -39.53%
2025-10-10 0 2.150 2.150 2.200 2.000 3.320 43,840,254 130,420,863 2.9749 2.150 2.150 2.200 2.000 3.320 43,840,254 2.9749

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top