HKSE - Delayed Quote
HKD
Poly Xverse Intelligent Technology Co. Ltd (0209.HK)
0.830
0.000
(0.00%)
As of 2:45:33 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
0.835
0.845
0.825
0.830
0.830
1,258,000
Nov 6, 2026
0.820
0.845
0.820
0.830
0.830
2,434,000
Nov 5, 2026
0.815
0.850
0.805
0.815
0.815
11,624,000
Nov 4, 2026
0.800
0.820
0.790
0.820
0.820
4,685,400
Nov 3, 2026
0.800
0.800
0.780
0.800
0.800
956,000
Nov 2, 2026
0.820
0.860
0.755
0.800
0.800
6,919,000
Oct 30, 2026
0.780
0.830
0.760
0.830
0.830
1,066,000
Oct 29, 2026
0.795
0.820
0.770
0.800
0.800
1,274,000
Oct 28, 2026
0.770
0.830
0.760
0.790
0.790
3,093,000
Oct 27, 2026
0.800
0.815
0.745
0.765
0.765
2,210,000
Oct 26, 2026
0.825
0.825
0.780
0.800
0.800
4,834,000
Oct 23, 2026
0.960
1.010
0.815
0.825
0.825
27,711,160
Oct 22, 2026
1.005
1.050
0.905
0.960
0.960
25,558,000
Oct 21, 2026
0.950
1.050
0.915
1.000
1.000
2,502,000
Oct 20, 2026
0.800
1.105
0.795
0.965
0.965
6,425,493
Oct 16, 2026
1.070
1.265
0.735
0.800
0.800
13,048,999
Oct 15, 2026
0.615
1.160
0.560
1.065
1.065
18,875,584
Oct 14, 2026
0.440
0.630
0.440
0.615
0.615
25,865,000
Oct 13, 2026
0.445
0.445
0.430
0.440
0.440
2,170,000
Oct 12, 2026
0.410
0.465
0.410
0.445
0.445
19,736,000
Oct 9, 2026
0.410
0.430
0.405
0.410
0.410
492,000
Oct 8, 2026
0.415
0.420
0.410
0.410
0.410
354,000
Oct 7, 2026
0.420
0.450
0.410
0.415
0.415
1,016,760
Oct 6, 2026
0.425
0.425
0.405
0.415
0.415
446,000
Oct 5, 2026
0.420
0.450
0.410
0.425
0.425
1,761,000
Oct 2, 2026
0.420
0.420
0.400
0.405
0.405
758,000
Sep 30, 2026
0.430
0.440
0.425
0.435
0.435
382,000
Sep 29, 2026
0.415
0.435
0.410
0.435
0.435
1,391,200
Sep 28, 2026
0.400
0.420
0.400
0.415
0.415
1,487,000
Sep 25, 2026
0.400
0.405
0.395
0.405
0.405
483,000
Sep 24, 2026
0.415
0.415
0.405
0.405
0.405
366,000
Sep 23, 2026
0.410
0.420
0.405
0.415
0.415
147,000
Sep 22, 2026
0.410
0.425
0.410
0.410
0.410
1,943,000
Sep 21, 2026
0.415
0.415
0.405
0.410
0.410
1,152,000
Sep 18, 2026
0.400
0.415
0.400
0.415
0.415
431,000
Sep 17, 2026
0.405
0.415
0.395
0.410
0.410
2,714,248
Sep 16, 2026
0.405
0.420
0.395
0.405
0.405
5,201,000
Sep 15, 2026
0.390
0.405
0.390
0.405
0.405
1,597,000
Sep 14, 2026
0.385
0.400
0.385
0.400
0.400
2,438,192
Sep 11, 2026
0.410
0.410
0.395
0.400
0.400
3,112,000
Sep 10, 2026
0.400
0.415
0.400
0.410
0.410
2,281,000
Sep 9, 2026
0.400
0.410
0.400
0.405
0.405
554,000
Sep 8, 2026
0.390
0.410
0.390
0.405
0.405
1,787,000
Sep 7, 2026
0.400
0.410
0.380
0.395
0.395
2,726,000
Sep 4, 2026
0.415
0.415
0.400
0.405
0.405
2,398,000
Sep 3, 2026
0.425
0.430
0.400
0.415
0.415
2,327,000
Sep 2, 2026
0.400
0.440
0.400
0.425
0.425
2,733,000
Sep 1, 2026
0.395
0.470
0.385
0.400
0.400
14,113,000
Aug 31, 2026
0.405
0.425
0.380
0.390
0.390
4,300,000
Aug 28, 2026
0.420
0.440
0.405
0.405
0.405
4,848,000
Aug 27, 2026
0.405
0.465
0.405
0.425
0.425
10,525,091
Aug 26, 2026
0.420
0.440
0.405
0.420
0.420
6,914,900
Aug 25, 2026
0.400
0.500
0.400
0.430
0.430
32,159,072
Aug 24, 2026
0.790
0.790
0.350
0.420
0.420
80,722,591
Aug 21, 2026
6.180
6.220
0.900
0.925
0.925
27,496,520
Aug 20, 2026
5.750
6.360
5.710
6.180
6.180
21,728,237
Aug 19, 2026
5.740
5.795
5.680
5.760
5.760
16,935,400
Aug 18, 2026
5.780
5.790
5.700
5.740
5.740
9,420,330
Aug 17, 2026
5.835
5.890
5.700
5.800
5.800
13,847,000
Aug 14, 2026
5.720
5.850
5.665
5.850
5.850
13,954,000
Aug 13, 2026
5.710
5.770
5.650
5.770
5.770
17,290,400
Aug 12, 2026
5.710
5.860
5.530
5.720
5.720
15,308,360
Aug 11, 2026
5.800
5.900
5.670
5.705
5.705
23,933,048
Aug 10, 2026
5.840
6.665
5.700
5.710
5.710
6,413,500
Aug 7, 2026
5.910
6.000
5.650
5.840
5.840
2,959,000
Aug 6, 2026
5.500
5.500
5.500
5.500
5.500
-
Aug 5, 2026
5.505
5.600
5.475
5.500
5.500
14,197,708
Aug 4, 2026
5.410
5.750
5.410
5.550
5.550
10,793,800
Aug 3, 2026
5.500
5.550
5.380
5.405
5.405
4,021,000
Jul 31, 2026
5.380
5.630
5.300
5.630
5.630
3,025,000
Jul 30, 2026
5.380
5.380
5.280
5.380
5.380
6,457,056
Jul 29, 2026
5.330
5.390
5.250
5.380
5.380
3,412,000
Jul 28, 2026
5.680
5.680
5.220
5.330
5.330
10,821,120
Jul 27, 2026
5.680
5.790
5.400
5.690
5.690
6,354,000
Jul 24, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
5.500
5.680
5.030
5.680
5.680
1,914,016
Jul 23, 2026
5.600
5.600
5.300
5.500
5.500
5,204,192
Jul 22, 2026
5.600
5.800
5.400
5.500
5.500
6,023,000
Jul 21, 2026
5.100
5.700
5.100
5.600
5.600
11,708,992
Jul 20, 2026
4.850
5.200
4.700
5.100
5.100
8,480,000
Jul 17, 2026
4.600
4.950
4.600
4.800
4.800
35,298,530
Jul 16, 2026
5.100
5.100
4.600
4.600
4.600
2,073,000
Jul 15, 2026
5.300
5.300
4.900
4.950
4.950
1,146,000
Jul 14, 2026
5.400
5.500
5.200
5.200
5.200
1,007,040
Jul 13, 2026
5.300
5.500
5.200
5.500
5.500
859,000
Jul 10, 2026
5.300
5.400
5.200
5.300
5.300
2,409,000
Jul 9, 2026
5.400
5.500
5.100
5.300
5.300
7,029,000
Jul 8, 2026
5.500
5.600
5.400
5.600
5.600
658,100
Jul 7, 2026
5.100
5.500
5.000
5.500
5.500
722,000
Jul 6, 2026
5.300
5.400
5.200
5.200
5.200
340,240
Jul 3, 2026
5.200
5.500
5.200
5.300
5.300
2,491,000
Jul 2, 2026
4.750
5.100
4.700
5.000
5.000
2,288,000
Jun 30, 2026
5.100
5.100
4.500
4.850
4.850
706,000
Jun 29, 2026
5.400
5.400
5.100
5.100
5.100
1,967,000
Jun 26, 2026
5.500
6.100
5.200
5.400
5.400
6,080,800
Jun 25, 2026
5.400
5.700
5.300
5.500
5.500
14,381,032
Jun 24, 2026
5.300
5.600
5.200
5.500
5.500
7,487,400
Jun 23, 2026
5.300
5.300
5.200
5.200
5.200
7,792,300
Jun 22, 2026
5.200
5.600
5.200
5.400
5.400
6,178,000
Jun 18, 2026
5.500
5.500
5.100
5.200
5.200
13,329,000
Jun 17, 2026
5.400
5.600
5.300
5.500
5.500
3,248,000
Jun 16, 2026
5.300
5.600
4.950
5.200
5.200
16,332,676
Jun 15, 2026
5.700
5.700
5.400
5.600
5.600
1,208,000
Jun 12, 2026
5.600
5.700
5.400
5.700
5.700
2,225,068
Jun 11, 2026
5.300
5.800
5.100
5.500
5.500
5,985,760
Jun 10, 2026
4.900
5.600
4.800
5.300
5.300
2,199,000
Jun 9, 2026
4.900
5.100
4.700
4.900
4.900
926,646
Jun 8, 2026
5.700
5.800
4.900
4.900
4.900
5,026,200
Jun 5, 2026
6.000
6.200
5.700
5.700
5.700
1,055,000
Jun 4, 2026
5.600
6.200
5.500
6.000
6.000
881,176
Jun 3, 2026
5.400
5.900
5.400
5.700
5.700
497,000
Jun 2, 2026
5.300
5.500
5.100
5.400
5.400
344,000
Jun 1, 2026
4.900
5.400
4.900
5.300
5.300
914,100
May 29, 2026
4.900
5.300
4.900
5.000
5.000
16,077,728
May 28, 2026
4.950
5.300
4.700
5.000
5.000
618,420
May 27, 2026
4.800
4.850
4.600
4.800
4.800
399,000
May 26, 2026
4.750
5.000
4.350
4.850
4.850
684,000
May 22, 2026
4.800
4.900
4.450
4.600
4.600
4,399,000
May 21, 2026
4.750
5.300
4.350
4.750
4.750
1,396,000
May 20, 2026
4.750
5.200
4.500
4.950
4.950
14,689,320
May 19, 2026
4.550
4.800
4.550
4.750
4.750
2,169,724
May 18, 2026
4.600
4.750
4.200
4.500
4.500
10,376,000
May 15, 2026
4.100
4.650
3.400
4.600
4.600
13,605,657
May 14, 2026
5.000
5.000
4.200
4.350
4.350
987,000
May 13, 2026
4.000
4.500
3.900
4.500
4.500
6,638,000
May 12, 2026
3.900
4.000
3.850
3.950
3.950
286,000
May 11, 2026
3.850
4.000
3.800
3.850
3.850
217,000
May 8, 2026
3.900
3.950
3.650
3.850
3.850
386,000
May 7, 2026
3.750
3.900
3.700
3.900
3.900
165,056
May 6, 2026
3.650
3.900
3.650
3.800
3.800
320,000
May 5, 2026
3.550
3.650
3.400
3.600
3.600
281,200
May 4, 2026
3.400
3.600
3.400
3.550
3.550
41,000
Apr 30, 2026
3.600
3.600
3.500
3.550
3.550
60,000
Apr 29, 2026
3.450
3.600
3.450
3.550
3.550
187,000
Apr 28, 2026
3.550
3.550
3.400
3.500
3.500
76,840
Apr 27, 2026
3.650
3.650
3.500
3.600
3.600
98,000
Apr 24, 2026
3.600
3.650
3.450
3.600
3.600
125,000
Apr 23, 2026
3.600
3.650
3.350
3.600
3.600
289,040
Apr 22, 2026
3.450
3.750
3.450
3.600
3.600
476,144
Apr 21, 2026
3.200
3.300
3.000
3.300
3.300
103,000
Apr 20, 2026
3.100
3.100
3.000
3.100
3.100
61,000
Apr 17, 2026
3.150
3.300
3.000
3.100
3.100
140,000
Apr 16, 2026
3.150
3.300
3.150
3.300
3.300
154,000
Apr 15, 2026
3.200
3.350
3.200
3.250
3.250
16,000
Apr 14, 2026
3.200
3.350
3.050
3.350
3.350
97,080
Apr 13, 2026
3.250
3.350
3.200
3.250
3.250
63,000
Apr 10, 2026
3.300
3.450
3.300
3.450
3.450
13,000
Apr 9, 2026
3.350
3.500
3.350
3.450
3.450
36,000
Apr 8, 2026
3.450
3.650
3.250
3.450
3.450
209,000
Apr 2, 2026
2.850
3.450
2.850
3.350
3.350
224,000
Apr 1, 2026
2.900
3.100
2.800
2.950
2.950
253,000
Mar 31, 2026
3.250
3.250
2.850
2.950
2.950
497,000
Mar 30, 2026
3.200
3.400
3.150
3.150
3.150
273,000
Mar 27, 2026
3.400
3.400
3.250
3.350
3.350
29,624
Mar 26, 2026
3.400
3.400
3.300
3.400
3.400
52,000
Mar 25, 2026
3.400
3.650
3.350
3.500
3.500
114,000
Mar 24, 2026
3.550
3.550
3.300
3.350
3.350
138,000
Mar 23, 2026
3.600
3.750
3.300
3.350
3.350
366,032
Mar 20, 2026
3.500
3.750
3.500
3.600
3.600
195,000
Mar 19, 2026
3.550
3.650
3.500
3.500
3.500
136,000
Mar 18, 2026
3.500
3.800
3.300
3.650
3.650
663,000
Mar 17, 2026
3.850
3.950
3.350
3.600
3.600
680,000
Mar 16, 2026
3.850
4.100
3.700
3.950
3.950
379,000
Mar 13, 2026
4.600
4.600
3.800
3.950
3.950
784,440
Mar 12, 2026
5.000
5.000
4.500
4.600
4.600
703,000
Mar 11, 2026
4.250
5.000
4.150
5.000
5.000
599,400
Mar 10, 2026
4.200
4.400
4.000
4.250
4.250
574,000
Mar 9, 2026
3.900
4.200
3.750
4.200
4.200
533,000
Mar 6, 2026
3.600
4.150
3.600
4.000
4.000
1,117,600
Mar 5, 2026
3.550
3.600
3.300
3.550
3.550
414,272
Mar 4, 2026
3.200
3.750
3.150
3.550
3.550
1,639,000
Mar 3, 2026
3.150
3.150
2.900
3.100
3.100
233,200
Mar 2, 2026
2.950
3.200
2.800
3.000
3.000
216,000
Feb 27, 2026
3.200
3.300
2.950
3.000
3.000
489,720
Feb 26, 2026
3.400
3.400
3.150
3.150
3.150
339,000
Feb 25, 2026
3.500
3.650
3.450
3.450
3.450
206,024
Feb 24, 2026
3.400
3.600
3.150
3.500
3.500
817,640
Feb 23, 2026
3.000
3.450
2.950
3.400
3.400
1,080,048
Feb 20, 2026
3.050
3.200
2.900
3.000
3.000
116,000
Feb 16, 2026
3.000
3.000
3.000
3.000
3.000
-
Feb 13, 2026
2.850
2.950
2.700
2.950
2.950
406,000
Feb 12, 2026
3.150
3.150
2.850
3.000
3.000
486,576
Feb 11, 2026
3.050
3.300
3.000
3.000
3.000
605,296
Feb 10, 2026
2.850
3.100
2.650
3.050
3.050
2,349,000
Feb 9, 2026
2.550
2.800
2.500
2.800
2.800
1,477,016
Feb 6, 2026
2.480
2.550
2.400
2.420
2.420
474,328
Feb 5, 2026
2.290
2.470
2.290
2.470
2.470
917,000
Feb 4, 2026
2.300
2.380
2.220
2.290
2.290
306,000
Feb 3, 2026
2.400
2.420
2.090
2.300
2.300
1,123,001
Feb 2, 2026
2.120
2.450
2.100
2.300
2.300
873,256
Jan 30, 2026
2.150
2.200
2.120
2.120
2.120
154,000
Jan 29, 2026
2.200
2.330
2.020
2.150
2.150
775,000
Jan 28, 2026
2.360
2.460
2.150
2.250
2.250
509,856
Jan 27, 2026
2.320
2.420
2.260
2.360
2.360
729,000
Jan 26, 2026
2.250
2.350
2.050
2.280
2.280
565,456
Jan 23, 2026
2.450
2.700
2.120
2.230
2.230
1,377,000
Jan 22, 2026
2.260
2.470
2.100
2.440
2.440
1,165,000
Jan 21, 2026
1.800
2.280
1.800
2.230
2.230
2,417,139
Jan 20, 2026
1.600
1.900
1.600
1.840
1.840
1,444,003
Jan 19, 2026
1.700
1.700
1.500
1.580
1.580
2,055,000
Jan 16, 2026
1.890
1.920
1.750
1.830
1.830
958,000
Jan 15, 2026
1.900
2.030
1.900
1.930
1.930
164,000
Jan 14, 2026
2.100
2.050
1.880
1.940
1.940
275,000
Jan 13, 2026
2.300
2.300
1.990
2.100
2.100
887,000
Jan 12, 2026
2.280
2.350
2.280
2.340
2.340
602,000
Jan 9, 2026
2.400
2.400
2.180
2.280
2.280
814,040
Jan 8, 2026
1.900
2.350
1.900
2.300
2.300
2,770,208
Jan 7, 2026
1.770
2.000
1.710
1.890
1.890
744,120
Jan 6, 2026
1.570
1.850
1.510
1.780
1.780
1,531,816
Jan 5, 2026
1.600
1.620
1.440
1.550
1.550
1,303,096
Jan 2, 2026
1.580
1.590
1.500
1.560
1.560
270,120
Dec 31, 2025
1.500
1.500
1.500
1.500
1.500
-
Dec 30, 2025
1.730
1.800
1.500
1.640
1.640
578,752
Dec 29, 2025
1.750
1.750
1.600
1.700
1.700
86,854
Dec 24, 2025
1.730
1.730
1.730
1.730
1.730
-
Dec 23, 2025
1.550
1.630
1.430
1.480
1.480
665,752
Dec 22, 2025
1.700
1.700
1.500
1.540
1.540
285,000
Dec 19, 2025
1.700
1.750
1.650
1.750
1.750
18,000
Dec 18, 2025
1.750
1.770
1.700
1.770
1.770
96,000
Dec 17, 2025
1.700
1.790
1.700
1.780
1.780
17,104
Dec 16, 2025
1.730
1.790
1.730
1.790
1.790
23,200
Dec 15, 2025
1.820
1.820
1.730
1.800
1.800
39,072
Dec 12, 2025
1.860
1.900
1.690
1.830
1.830
115,000
Dec 11, 2025
1.620
1.950
1.620
1.820
1.820
828,128
Dec 10, 2025
1.615
1.748
1.143
1.475
1.475
554,804
Dec 9, 2025
1.622
1.659
1.586
1.615
1.615
147,796
Dec 8, 2025
1.748
1.829
1.512
1.763
1.763
493,560
Dec 5, 2025
1.881
1.881
1.696
1.748
1.748
183,186
Dec 4, 2025
1.770
2.139
1.733
1.881
1.881
184,406
Dec 3, 2025
1.836
1.991
1.733
1.770
1.770
230,508
Dec 2, 2025
1.836
1.881
1.667
1.844
1.844
288,813
Dec 1, 2025
1.541
1.711
1.541
1.704
1.704
161,355
Nov 28, 2025
1.593
1.593
1.527
1.541
1.541
109,830
Nov 27, 2025
1.696
1.822
1.564
1.667
1.667
183,050
Nov 26, 2025
1.770
1.844
1.711
1.718
1.718
52,881
Nov 25, 2025
1.881
1.881
1.770
1.844
1.844
101,694
Nov 24, 2025
2.028
2.028
1.844
1.881
1.881
24,406
Nov 21, 2025
1.918
1.918
1.918
1.836
1.836
1,410
Nov 20, 2025
1.881
2.028
1.807
1.881
1.881
120,677
Nov 19, 2025
1.881
2.028
1.718
1.881
1.881
482,711
Nov 18, 2025
2.139
2.434
1.844
1.881
1.881
783,728
Nov 17, 2025
2.471
2.581
2.102
2.249
2.249
713,220
Nov 14, 2025
2.323
2.581
2.213
2.434
2.434
1,120,162
Nov 13, 2025
2.065
2.360
2.028
2.323
2.323
800,271
Nov 12, 2025
2.102
2.213
1.954
2.065
2.065
1,068,474
Nov 11, 2025
1.844
2.139
1.799
2.102
2.102
1,027,883
Nov 10, 2025
1.785
1.954
1.630
1.881
1.881
927,457
