Greater Bay Area AI Computing Tech Co., Ltd. (HKG:1396)
Hong Kong · Delayed Price · Currency is HKD 11.61
-0.47 (-3.89%)
Sep 11, 2026, 4:08 PM HKT
HKG:1396 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11.82 | 12.07 | 11.44 | 11.61 | 11.61 | -3.89% | 3,292,500 |
| Sep 10, 2026 | 11.80 | 12.28 | 11.55 | 12.08 | 12.08 | 2.37% | 4,287,500 |
| Sep 9, 2026 | 11.77 | 12.10 | 11.53 | 11.80 | 11.80 | 0.25% | 4,037,400 |
| Sep 8, 2026 | 12.19 | 12.19 | 11.53 | 11.77 | 11.77 | -1.59% | 3,456,100 |
| Sep 7, 2026 | 10.89 | 12.05 | 10.89 | 11.96 | 11.96 | 9.83% | 10,360,600 |
| Sep 4, 2026 | 11.47 | 11.58 | 10.89 | 10.89 | 10.89 | -2.24% | 4,402,100 |
| Sep 3, 2026 | 11.47 | 11.58 | 11.05 | 11.14 | 11.14 | -1.42% | 2,984,000 |
| Sep 2, 2026 | 11.49 | 11.73 | 10.98 | 11.30 | 11.30 | 0.09% | 5,150,000 |
| Sep 1, 2026 | 11.20 | 11.65 | 10.95 | 11.29 | 11.29 | 0.71% | 4,404,020 |
| Aug 31, 2026 | 10.91 | 11.50 | 10.50 | 11.21 | 11.21 | 4.18% | 8,576,100 |
| Aug 28, 2026 | 11.50 | 11.60 | 10.75 | 10.76 | 10.76 | -6.35% | 3,103,908 |
| Aug 27, 2026 | 10.40 | 11.49 | 10.40 | 11.49 | 11.49 | 10.27% | 6,572,419 |
| Aug 26, 2026 | 10.09 | 10.46 | 9.93 | 10.42 | 10.42 | 5.68% | 4,121,600 |
| Aug 25, 2026 | 10.20 | 10.20 | 9.83 | 9.86 | 9.86 | -0.40% | 2,903,000 |
| Aug 24, 2026 | 10.45 | 10.45 | 9.86 | 9.90 | 9.90 | -5.26% | 2,698,000 |
| Aug 21, 2026 | 10.20 | 10.65 | 10.15 | 10.45 | 10.45 | 2.55% | 3,664,000 |
| Aug 20, 2026 | 10.15 | 10.75 | 9.93 | 10.19 | 10.19 | 0.49% | 3,666,000 |
| Aug 19, 2026 | 10.50 | 10.50 | 9.95 | 10.14 | 10.14 | -4.97% | 3,190,000 |
| Aug 18, 2026 | 11.60 | 11.80 | 10.52 | 10.67 | 10.67 | -8.02% | 4,382,356 |
| Aug 17, 2026 | 12.50 | 12.88 | 11.27 | 11.60 | 11.60 | -5.46% | 9,550,000 |
| Aug 14, 2026 | 11.31 | 12.39 | 10.98 | 12.27 | 12.27 | 8.49% | 7,679,200 |
| Aug 13, 2026 | 11.38 | 12.04 | 11.10 | 11.31 | 11.31 | 2.91% | 7,354,000 |
| Aug 12, 2026 | 10.52 | 11.02 | 10.52 | 10.99 | 10.99 | 6.91% | 4,804,000 |
| Aug 11, 2026 | 10.59 | 10.80 | 10.25 | 10.28 | 10.28 | -2.00% | 4,830,000 |
| Aug 10, 2026 | 10.00 | 10.56 | 10.00 | 10.49 | 10.49 | 4.69% | 5,009,006 |
| Aug 7, 2026 | 10.20 | 10.42 | 10.01 | 10.02 | 10.02 | -2.81% | 6,220,000 |
| Aug 6, 2026 | 11.45 | 11.45 | 10.03 | 10.31 | 10.31 | -6.27% | 4,440,000 |
| Aug 5, 2026 | 10.52 | 11.30 | 10.30 | 11.00 | 11.00 | 4.66% | 5,047,510 |
| Aug 4, 2026 | 9.49 | 10.65 | 9.40 | 10.51 | 10.51 | 14.12% | 7,729,100 |
| Aug 3, 2026 | 9.41 | 9.44 | 9.05 | 9.21 | 9.21 | - | 5,542,000 |
| Jul 31, 2026 | 9.68 | 9.87 | 9.03 | 9.21 | 9.21 | 0.66% | 4,427,000 |
| Jul 30, 2026 | 9.71 | 9.90 | 8.97 | 9.15 | 9.15 | -5.77% | 3,378,990 |
| Jul 29, 2026 | 9.59 | 9.80 | 9.30 | 9.71 | 9.71 | 1.25% | 2,482,094 |
| Jul 28, 2026 | 9.85 | 9.85 | 9.40 | 9.59 | 9.59 | -2.64% | 5,055,340 |
| Jul 27, 2026 | 10.00 | 10.00 | 9.54 | 9.85 | 9.85 | -1.60% | 2,885,590 |
| Jul 24, 2026 | 10.23 | 10.30 | 9.91 | 10.01 | 10.01 | -2.05% | 2,242,000 |
| Jul 23, 2026 | 10.16 | 10.28 | 9.83 | 10.22 | 10.22 | -0.39% | 2,401,320 |
| Jul 22, 2026 | 10.22 | 10.93 | 10.09 | 10.26 | 10.26 | 0.39% | 3,870,400 |
| Jul 21, 2026 | 9.60 | 10.45 | 9.49 | 10.22 | 10.22 | 4.29% | 2,856,960 |
| Jul 20, 2026 | 10.28 | 10.43 | 9.60 | 9.80 | 9.80 | -1.90% | 3,881,761 |
| Jul 17, 2026 | 11.20 | 11.20 | 9.92 | 9.99 | 9.99 | -12.60% | 6,562,220 |
| Jul 16, 2026 | 10.91 | 11.60 | 10.91 | 11.43 | 11.43 | -0.09% | 3,546,776 |
| Jul 15, 2026 | 11.24 | 11.50 | 10.90 | 11.44 | 11.44 | 3.62% | 3,284,070 |
| Jul 14, 2026 | 11.04 | 11.30 | 10.47 | 11.04 | 11.04 | 0.36% | 3,867,210 |
| Jul 13, 2026 | 11.11 | 11.29 | 10.52 | 11.00 | 11.00 | -0.36% | 4,754,124 |
| Jul 10, 2026 | 11.80 | 11.90 | 10.97 | 11.04 | 11.04 | -6.44% | 2,889,960 |
| Jul 9, 2026 | 11.37 | 12.03 | 11.37 | 11.80 | 11.80 | 3.78% | 2,337,030 |
| Jul 8, 2026 | 11.04 | 11.90 | 11.00 | 11.37 | 11.37 | 1.16% | 2,822,000 |
| Jul 7, 2026 | 12.78 | 13.20 | 11.09 | 11.24 | 11.24 | -11.91% | 9,970,000 |
| Jul 6, 2026 | 13.54 | 13.60 | 12.69 | 12.76 | 12.76 | -2.45% | 3,244,000 |