Guangdong - Hong Kong Greater Bay Area Holdings Limited (HKG:1396)
Hong Kong · Delayed Price · Currency is HKD 6.02
-0.16 (-2.59%)
At close: Mar 20, 2026
HKG:1396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.69 | 6.69 | 5.88 | 6.02 | 6.02 | -2.59% | 6,722,000 |
| Mar 19, 2026 | 6.38 | 6.49 | 6.18 | 6.18 | 6.18 | -5.50% | 6,554,000 |
| Mar 18, 2026 | 6.47 | 6.83 | 6.37 | 6.54 | 6.54 | 1.24% | 5,860,500 |
| Mar 17, 2026 | 6.94 | 7.16 | 6.46 | 6.46 | 6.46 | -6.92% | 7,401,979 |
| Mar 16, 2026 | 6.76 | 6.95 | 6.53 | 6.94 | 6.94 | 3.43% | 2,502,000 |
| Mar 13, 2026 | 7.04 | 7.30 | 6.70 | 6.71 | 6.71 | -4.69% | 6,926,500 |
| Mar 12, 2026 | 7.29 | 7.36 | 6.95 | 7.04 | 7.04 | -1.54% | 7,712,600 |
| Mar 11, 2026 | 6.81 | 7.29 | 6.76 | 7.15 | 7.15 | 5.61% | 10,242,600 |
| Mar 10, 2026 | 6.36 | 6.85 | 6.20 | 6.77 | 6.77 | 9.90% | 14,363,880 |
| Mar 9, 2026 | 5.96 | 6.25 | 5.85 | 6.16 | 6.16 | 3.36% | 6,730,000 |
| Mar 6, 2026 | 6.18 | 6.18 | 5.80 | 5.96 | 5.96 | -2.77% | 6,834,000 |
| Mar 5, 2026 | 5.98 | 6.25 | 5.81 | 6.13 | 6.13 | 5.15% | 7,368,000 |
| Mar 4, 2026 | 5.70 | 5.88 | 5.35 | 5.83 | 5.83 | 2.10% | 5,410,000 |
| Mar 3, 2026 | 5.89 | 6.10 | 5.65 | 5.71 | 5.71 | -3.22% | 3,222,000 |
| Mar 2, 2026 | 6.01 | 6.01 | 5.67 | 5.90 | 5.90 | -1.83% | 4,022,000 |
| Feb 27, 2026 | 6.13 | 6.40 | 6.01 | 6.01 | 6.01 | 0.17% | 8,051,554 |
| Feb 26, 2026 | 5.78 | 6.00 | 5.74 | 6.00 | 6.00 | 4.53% | 3,641,000 |
| Feb 25, 2026 | 6.20 | 6.20 | 5.63 | 5.74 | 5.74 | -5.90% | 4,331,600 |
| Feb 24, 2026 | 6.02 | 6.14 | 5.74 | 6.10 | 6.10 | 1.33% | 3,794,000 |
| Feb 23, 2026 | 6.24 | 6.28 | 5.96 | 6.02 | 6.02 | -0.99% | 4,926,900 |
| Feb 20, 2026 | 6.30 | 6.49 | 6.03 | 6.08 | 6.08 | -3.49% | 3,508,000 |
| Feb 16, 2026 | 6.27 | 6.64 | 6.16 | 6.30 | 6.30 | 0.64% | 2,294,000 |
| Feb 13, 2026 | 6.28 | 6.38 | 6.12 | 6.26 | 6.26 | -0.16% | 2,862,000 |
| Feb 12, 2026 | 6.24 | 6.44 | 6.22 | 6.27 | 6.27 | 0.64% | 2,292,262 |
| Feb 11, 2026 | 6.24 | 6.27 | 6.07 | 6.23 | 6.23 | -0.16% | 2,459,200 |
| Feb 10, 2026 | 6.38 | 6.53 | 6.13 | 6.24 | 6.24 | -3.70% | 3,162,000 |
| Feb 9, 2026 | 6.42 | 6.56 | 6.34 | 6.48 | 6.48 | 1.57% | 856,000 |
| Feb 6, 2026 | 6.42 | 6.46 | 6.21 | 6.38 | 6.38 | -0.62% | 1,429,000 |
| Feb 5, 2026 | 6.68 | 6.68 | 6.27 | 6.42 | 6.42 | -3.60% | 2,678,000 |
| Feb 4, 2026 | 6.54 | 6.87 | 6.46 | 6.66 | 6.66 | 1.68% | 3,811,400 |
| Feb 3, 2026 | 6.46 | 6.66 | 6.14 | 6.55 | 6.55 | 1.39% | 2,774,000 |
| Feb 2, 2026 | 7.36 | 7.36 | 6.34 | 6.46 | 6.46 | -5.42% | 5,114,800 |
| Jan 30, 2026 | 6.40 | 7.00 | 6.40 | 6.83 | 6.83 | 7.22% | 5,926,000 |
| Jan 29, 2026 | 5.81 | 6.44 | 5.81 | 6.37 | 6.37 | 10.78% | 7,080,600 |
| Jan 28, 2026 | 5.50 | 5.98 | 5.50 | 5.75 | 5.75 | 4.55% | 4,895,000 |
| Jan 27, 2026 | 5.54 | 5.65 | 5.43 | 5.50 | 5.50 | 0.18% | 2,084,000 |
| Jan 26, 2026 | 5.70 | 5.73 | 5.36 | 5.49 | 5.49 | -3.51% | 2,271,650 |
| Jan 23, 2026 | 5.70 | 5.79 | 5.59 | 5.69 | 5.69 | -0.18% | 2,222,400 |
| Jan 22, 2026 | 5.98 | 6.05 | 5.66 | 5.70 | 5.70 | -4.20% | 2,648,000 |
| Jan 21, 2026 | 5.82 | 5.96 | 5.72 | 5.95 | 5.95 | 2.59% | 2,643,510 |
| Jan 20, 2026 | 5.82 | 5.82 | 5.72 | 5.80 | 5.80 | 0.35% | 1,492,200 |
| Jan 19, 2026 | 5.73 | 5.82 | 5.63 | 5.78 | 5.78 | 0.87% | 2,065,000 |
| Jan 16, 2026 | 5.49 | 5.78 | 5.49 | 5.73 | 5.73 | 5.33% | 2,836,000 |
| Jan 15, 2026 | 5.57 | 5.69 | 5.41 | 5.44 | 5.44 | -2.33% | 2,200,000 |
| Jan 14, 2026 | 5.79 | 5.85 | 5.56 | 5.57 | 5.57 | -1.94% | 1,434,000 |
| Jan 13, 2026 | 5.81 | 5.99 | 5.54 | 5.68 | 5.68 | -2.07% | 910,706 |
| Jan 12, 2026 | 5.77 | 6.03 | 5.70 | 5.80 | 5.80 | 0.52% | 2,046,200 |
| Jan 9, 2026 | 5.55 | 5.82 | 5.52 | 5.77 | 5.77 | 6.85% | 2,716,000 |
| Jan 8, 2026 | 5.37 | 5.55 | 5.13 | 5.40 | 5.40 | 0.75% | 1,606,000 |
| Jan 7, 2026 | 5.50 | 5.58 | 5.36 | 5.36 | 5.36 | -1.11% | 1,494,000 |