Greater Bay Area AI Computing Tech Co., Ltd. (HKG:1396)
Hong Kong · Delayed Price · Currency is HKD 13.19
-1.12 (-7.83%)
Jun 1, 2026, 4:08 PM HKT
HKG:1396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 14.53 | 14.55 | 12.76 | 13.19 | 13.19 | -7.83% | 11,093,450 |
| May 29, 2026 | 13.80 | 14.80 | 13.18 | 14.31 | 14.31 | 3.02% | 10,141,320 |
| May 28, 2026 | 14.37 | 14.92 | 13.82 | 13.89 | 13.89 | -3.34% | 4,030,600 |
| May 27, 2026 | 15.23 | 15.23 | 14.08 | 14.37 | 14.37 | -5.65% | 8,561,540 |
| May 26, 2026 | 15.65 | 16.27 | 14.53 | 15.23 | 15.23 | -5.40% | 7,042,764 |
| May 22, 2026 | 16.17 | 16.91 | 15.25 | 16.10 | 16.10 | -0.37% | 8,735,000 |
| May 21, 2026 | 18.80 | 19.09 | 15.77 | 16.16 | 16.16 | -11.55% | 10,032,510 |
| May 20, 2026 | 16.79 | 18.40 | 16.43 | 18.27 | 18.27 | 10.06% | 8,648,150 |
| May 19, 2026 | 17.80 | 17.80 | 16.08 | 16.60 | 16.60 | -3.26% | 4,050,726 |
| May 18, 2026 | 17.30 | 18.05 | 15.88 | 17.16 | 17.16 | -1.21% | 11,184,820 |
| May 15, 2026 | 19.00 | 19.20 | 17.02 | 17.37 | 17.37 | -8.58% | 10,465,320 |
| May 14, 2026 | 19.00 | 19.85 | 17.90 | 19.00 | 19.00 | 4.00% | 9,674,900 |
| May 13, 2026 | 16.05 | 18.45 | 15.59 | 18.27 | 18.27 | 14.04% | 11,135,870 |
| May 12, 2026 | 17.05 | 17.17 | 15.89 | 16.02 | 16.02 | -5.49% | 9,332,350 |
| May 11, 2026 | 16.15 | 17.77 | 16.05 | 16.95 | 16.95 | 10.21% | 14,385,300 |
| May 8, 2026 | 14.18 | 15.60 | 13.73 | 15.38 | 15.38 | 8.54% | 16,561,800 |
| May 7, 2026 | 14.48 | 15.35 | 13.99 | 14.17 | 14.17 | -0.84% | 10,807,300 |
| May 6, 2026 | 13.68 | 14.43 | 13.20 | 14.29 | 14.29 | 4.46% | 10,525,500 |
| May 5, 2026 | 10.51 | 13.79 | 10.51 | 13.68 | 13.68 | 30.29% | 20,849,400 |
| May 4, 2026 | 9.95 | 10.58 | 9.95 | 10.50 | 10.50 | 6.82% | 8,650,000 |
| Apr 30, 2026 | 9.25 | 9.96 | 9.11 | 9.83 | 9.83 | 6.27% | 8,965,000 |
| Apr 29, 2026 | 9.16 | 9.78 | 9.03 | 9.25 | 9.25 | 0.98% | 8,643,600 |
| Apr 28, 2026 | 8.86 | 9.50 | 8.86 | 9.16 | 9.16 | 5.05% | 7,392,000 |
| Apr 27, 2026 | 9.10 | 9.10 | 8.38 | 8.72 | 8.72 | -2.35% | 5,640,000 |
| Apr 24, 2026 | 9.13 | 9.40 | 8.70 | 8.93 | 8.93 | -2.19% | 5,301,600 |
| Apr 23, 2026 | 9.13 | 9.92 | 9.00 | 9.13 | 9.13 | 0.55% | 9,560,700 |
| Apr 22, 2026 | 8.89 | 9.25 | 8.68 | 9.08 | 9.08 | 2.37% | 4,417,800 |
| Apr 21, 2026 | 8.77 | 9.07 | 8.38 | 8.87 | 8.87 | 1.14% | 4,205,200 |
| Apr 20, 2026 | 8.35 | 9.24 | 8.25 | 8.77 | 8.77 | 6.30% | 12,195,400 |
| Apr 17, 2026 | 7.60 | 8.60 | 7.11 | 8.25 | 8.25 | 8.55% | 12,222,600 |
| Apr 16, 2026 | 6.99 | 7.68 | 6.83 | 7.60 | 7.60 | 11.76% | 13,218,200 |
| Apr 15, 2026 | 7.68 | 7.73 | 6.70 | 6.80 | 6.80 | -11.46% | 9,909,748 |
| Apr 14, 2026 | 6.65 | 7.69 | 6.58 | 7.68 | 7.68 | 16.72% | 16,718,590 |
| 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 |