Guangdong - Hong Kong Greater Bay Area Holdings Limited (HKG:1396)
Hong Kong · Delayed Price · Currency is HKD 5.75
+0.25 (4.55%)
At close: Jan 28, 2026
HKG:1396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 5.42 | 5.54 | 5.34 | 5.42 | 5.42 | 0.18% | 462,000 |
| Jan 5, 2026 | 5.24 | 5.53 | 5.24 | 5.41 | 5.41 | 4.64% | 1,043,000 |
| Jan 2, 2026 | 4.87 | 5.45 | 4.73 | 5.17 | 5.17 | 6.16% | 1,738,000 |
| Dec 31, 2025 | 4.76 | 4.90 | 4.58 | 4.87 | 4.87 | 7.27% | 1,026,000 |
| Dec 30, 2025 | 4.64 | 4.69 | 4.50 | 4.54 | 4.54 | -1.30% | 496,000 |
| Dec 29, 2025 | 4.65 | 4.80 | 4.60 | 4.60 | 4.60 | -1.08% | 702,000 |
| Dec 24, 2025 | 4.63 | 4.75 | 4.62 | 4.65 | 4.65 | 0.87% | 108,008 |
| Dec 23, 2025 | 4.77 | 4.77 | 4.55 | 4.61 | 4.61 | 2.22% | 443,000 |
| Dec 22, 2025 | 4.83 | 4.84 | 4.51 | 4.51 | 4.51 | -6.43% | 1,450,000 |
| Dec 19, 2025 | 4.93 | 4.94 | 4.74 | 4.82 | 4.82 | -0.21% | 518,000 |
| Dec 18, 2025 | 4.86 | 4.90 | 4.83 | 4.83 | 4.83 | 0.42% | 894,000 |
| Dec 17, 2025 | 5.00 | 5.00 | 4.76 | 4.81 | 4.81 | 0.42% | 376,000 |
| Dec 16, 2025 | 4.70 | 4.88 | 4.68 | 4.79 | 4.79 | 1.91% | 608,000 |
| Dec 15, 2025 | 4.69 | 4.95 | 4.61 | 4.70 | 4.70 | 0.21% | 3,420,000 |
| Dec 12, 2025 | 5.10 | 5.11 | 4.68 | 4.69 | 4.69 | -3.89% | 3,642,000 |
| Dec 11, 2025 | 5.15 | 5.29 | 4.37 | 4.88 | 4.88 | -5.24% | 11,740,200 |
| Dec 10, 2025 | 5.22 | 5.25 | 5.07 | 5.15 | 5.15 | -1.34% | 656,000 |
| Dec 9, 2025 | 5.35 | 5.35 | 5.00 | 5.22 | 5.22 | -2.43% | 1,186,000 |
| Dec 8, 2025 | 5.36 | 5.54 | 5.14 | 5.35 | 5.35 | 0.56% | 1,148,000 |
| Dec 5, 2025 | 5.70 | 5.70 | 5.30 | 5.32 | 5.32 | -6.67% | 978,200 |
| Dec 4, 2025 | 5.80 | 5.80 | 5.50 | 5.70 | 5.70 | -0.52% | 2,388,500 |
| Dec 3, 2025 | 5.99 | 5.99 | 5.72 | 5.73 | 5.73 | -2.39% | 1,287,500 |
| Dec 2, 2025 | 5.91 | 6.01 | 5.83 | 5.87 | 5.87 | -0.68% | 2,084,000 |
| Dec 1, 2025 | 5.82 | 5.97 | 5.77 | 5.91 | 5.91 | 1.55% | 1,722,086 |
| Nov 28, 2025 | 5.78 | 5.98 | 5.65 | 5.82 | 5.82 | 0.69% | 1,738,000 |
| Nov 27, 2025 | 5.86 | 5.90 | 5.72 | 5.78 | 5.78 | -1.20% | 2,426,000 |
| Nov 26, 2025 | 5.65 | 5.94 | 5.64 | 5.85 | 5.85 | 3.54% | 2,160,000 |
| Nov 25, 2025 | 5.50 | 5.87 | 5.40 | 5.65 | 5.65 | 3.29% | 2,386,000 |
| Nov 24, 2025 | 5.18 | 5.65 | 5.18 | 5.47 | 5.47 | 6.01% | 2,403,000 |
| Nov 21, 2025 | 5.49 | 5.57 | 4.97 | 5.16 | 5.16 | -8.67% | 5,616,000 |
| Nov 20, 2025 | 5.84 | 5.85 | 5.40 | 5.65 | 5.65 | -1.40% | 3,328,900 |
| Nov 19, 2025 | 5.96 | 6.04 | 5.68 | 5.73 | 5.73 | -3.70% | 2,896,000 |
| Nov 18, 2025 | 6.09 | 6.09 | 5.76 | 5.95 | 5.95 | -1.82% | 3,898,700 |
| Nov 17, 2025 | 6.58 | 6.58 | 5.95 | 6.06 | 6.06 | -6.48% | 4,632,000 |