Greater Bay Area AI Computing Tech Co., Ltd. (HKG:1396)
Hong Kong · Delayed Price · Currency is HKD 7.68
+1.10 (16.72%)
Apr 14, 2026, 4:08 PM HKT
HKG:1396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 6.65 | 7.69 | 6.58 | 7.68 | 7.68 | 16.72% | 16,718,596 |
| Apr 13, 2026 | 6.25 | 6.88 | 6.16 | 6.58 | 6.58 | 6.82% | 8,528,400 |
| Apr 10, 2026 | 6.08 | 6.43 | 5.95 | 6.16 | 6.16 | 3.01% | 4,504,000 |
| Apr 9, 2026 | 5.90 | 6.06 | 5.83 | 5.98 | 5.98 | 1.36% | 4,442,000 |
| Apr 8, 2026 | 6.32 | 6.44 | 5.90 | 5.90 | 5.90 | -3.28% | 6,272,000 |
| Apr 2, 2026 | 6.10 | 6.16 | 6.00 | 6.10 | 6.10 | - | 5,864,000 |
| Apr 1, 2026 | 6.34 | 6.40 | 6.00 | 6.10 | 6.10 | - | 5,940,000 |
| Mar 31, 2026 | 5.87 | 6.47 | 5.70 | 6.10 | 6.10 | 7.02% | 8,244,000 |
| Mar 30, 2026 | 5.58 | 5.80 | 5.15 | 5.70 | 5.70 | 2.15% | 6,336,000 |
| Mar 27, 2026 | 5.55 | 5.60 | 5.37 | 5.58 | 5.58 | 0.90% | 4,188,000 |
| Mar 26, 2026 | 5.66 | 5.75 | 5.43 | 5.53 | 5.53 | -1.43% | 5,796,441 |
| Mar 25, 2026 | 5.77 | 5.89 | 5.54 | 5.61 | 5.61 | -2.60% | 5,720,000 |
| Mar 24, 2026 | 5.57 | 5.84 | 5.51 | 5.76 | 5.76 | 3.41% | 4,718,220 |
| Mar 23, 2026 | 6.02 | 6.02 | 5.57 | 5.57 | 5.57 | -7.48% | 6,144,000 |
| 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 |