Greater Bay Area AI Computing Tech Co., Ltd. (HKG:1396)
Hong Kong · Delayed Price · Currency is HKD 8.95
+0.19 (2.11%)
Nov 12, 2026, 4:08 PM HKT
HKG:1396 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.77 | 9.11 | 8.77 | 8.95 | 8.95 | 2.11% | 2,977,000 |
| Nov 11, 2026 | 8.50 | 8.86 | 8.38 | 8.77 | 8.77 | 2.82% | 2,192,900 |
| Nov 10, 2026 | 8.68 | 8.75 | 8.41 | 8.53 | 8.53 | 1.31% | 2,035,500 |
| Nov 9, 2026 | 8.42 | 8.86 | 8.40 | 8.42 | 8.42 | -0.06% | 2,729,908 |
| Nov 6, 2026 | 8.63 | 8.63 | 8.19 | 8.42 | 8.42 | -7.47% | 3,175,180 |
| Nov 5, 2026 | 8.87 | 9.38 | 8.30 | 9.10 | 9.10 | 2.25% | 4,346,670 |
| Nov 4, 2026 | 8.79 | 8.93 | 7.93 | 8.90 | 8.90 | 12.66% | 4,240,000 |
| Nov 3, 2026 | 8.65 | 8.65 | 7.76 | 7.90 | 7.90 | -8.67% | 3,939,000 |
| Nov 2, 2026 | 8.22 | 9.06 | 8.22 | 8.65 | 8.65 | 0.64% | 2,482,000 |
| Oct 30, 2026 | 9.96 | 9.96 | 8.20 | 8.60 | 8.60 | -13.70% | 8,265,500 |
| Oct 29, 2026 | 10.41 | 10.41 | 9.90 | 9.96 | 9.96 | -4.32% | 4,280,740 |
| Oct 28, 2026 | 10.49 | 10.49 | 10.25 | 10.41 | 10.41 | 0.19% | 2,995,500 |
| Oct 27, 2026 | 10.47 | 10.47 | 10.14 | 10.39 | 10.39 | 2.57% | 3,154,100 |
| Oct 26, 2026 | 10.80 | 10.59 | 9.96 | 10.13 | 10.13 | -1.94% | 3,121,400 |
| Oct 23, 2026 | 10.60 | 10.61 | 10.16 | 10.33 | 10.33 | -4.44% | 3,245,000 |
| Oct 22, 2026 | 11.43 | 11.57 | 10.68 | 10.81 | 10.81 | -5.26% | 5,003,000 |
| Oct 21, 2026 | 11.00 | 11.65 | 11.00 | 11.41 | 11.41 | 3.07% | 5,738,800 |
| Oct 20, 2026 | 11.10 | 11.26 | 10.81 | 11.07 | 11.07 | 0.18% | 3,011,500 |
| Oct 16, 2026 | 10.32 | 11.15 | 10.32 | 11.05 | 11.05 | 6.15% | 3,506,000 |
| Oct 15, 2026 | 10.99 | 10.99 | 10.06 | 10.41 | 10.41 | -6.05% | 3,866,000 |
| Oct 14, 2026 | 11.30 | 11.53 | 10.87 | 11.08 | 11.08 | -1.77% | 3,579,000 |
| Oct 13, 2026 | 11.18 | 11.40 | 10.57 | 11.28 | 11.28 | 0.71% | 5,243,000 |
| Oct 12, 2026 | 10.75 | 11.30 | 10.44 | 11.20 | 11.20 | 7.28% | 4,209,038 |
| Oct 9, 2026 | 10.80 | 10.80 | 9.91 | 10.44 | 10.44 | -2.88% | 3,099,500 |
| Oct 8, 2026 | 10.82 | 10.90 | 10.42 | 10.75 | 10.75 | -0.46% | 3,128,000 |
| Oct 7, 2026 | 10.80 | 10.86 | 10.49 | 10.80 | 10.80 | - | 2,740,000 |
| Oct 6, 2026 | 10.54 | 10.86 | 10.47 | 10.80 | 10.80 | 4.35% | 3,287,600 |
| Oct 5, 2026 | 10.31 | 10.60 | 10.04 | 10.35 | 10.35 | 0.98% | 2,937,000 |
| Oct 2, 2026 | 10.15 | 10.25 | 9.80 | 10.25 | 10.25 | 1.08% | 3,097,000 |
| Sep 30, 2026 | 10.20 | 10.49 | 10.05 | 10.14 | 10.14 | 0.50% | 2,941,500 |
| Sep 29, 2026 | 10.20 | 10.50 | 10.07 | 10.09 | 10.09 | -0.88% | 3,667,000 |
| Sep 28, 2026 | 10.70 | 10.88 | 10.12 | 10.18 | 10.18 | -4.68% | 3,070,500 |
| Sep 25, 2026 | 10.61 | 10.84 | 10.52 | 10.68 | 10.68 | -1.39% | 2,686,500 |
| Sep 24, 2026 | 10.92 | 11.00 | 10.70 | 10.83 | 10.83 | -0.73% | 3,159,500 |
| Sep 23, 2026 | 10.94 | 11.25 | 10.76 | 10.91 | 10.91 | 0.28% | 3,199,500 |
| Sep 22, 2026 | 11.44 | 12.04 | 10.80 | 10.88 | 10.88 | -4.90% | 4,806,500 |
| Sep 21, 2026 | 11.25 | 11.67 | 11.08 | 11.44 | 11.44 | 2.79% | 3,213,000 |
| Sep 18, 2026 | 11.20 | 11.60 | 11.13 | 11.13 | 11.13 | -0.62% | 5,503,977 |
| Sep 17, 2026 | 10.50 | 11.40 | 10.47 | 11.20 | 11.20 | 4.09% | 3,647,400 |
| Sep 16, 2026 | 10.92 | 11.11 | 10.45 | 10.76 | 10.76 | -1.56% | 3,492,500 |
| Sep 15, 2026 | 10.92 | 10.98 | 10.75 | 10.93 | 10.93 | 0.83% | 3,509,000 |
| Sep 14, 2026 | 11.49 | 11.49 | 10.70 | 10.84 | 10.84 | -6.63% | 4,432,000 |
| 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 |