Hebei Yichen Industrial Group Corporation Limited (HKG:1596)
Hong Kong · Delayed Price · Currency is HKD 0.8000
-0.3900 (-32.77%)
At close: Mar 27, 2026
HKG:1596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.12 | 1.12 | 0.78 | 0.80 | 0.80 | -32.77% | 11,579,000 |
| Mar 26, 2026 | 1.05 | 1.19 | 1.01 | 1.19 | 1.19 | 16.67% | 2,653,000 |
| Mar 25, 2026 | 1.01 | 1.07 | 1.01 | 1.02 | 1.02 | - | 1,454,000 |
| Mar 24, 2026 | 0.93 | 1.03 | 0.91 | 1.02 | 1.02 | 9.68% | 1,694,000 |
| Mar 23, 2026 | 0.95 | 0.97 | 0.90 | 0.93 | 0.93 | -5.10% | 1,752,000 |
| Mar 20, 2026 | 1.01 | 1.08 | 0.95 | 0.98 | 0.98 | -2.97% | 1,135,000 |
| Mar 19, 2026 | 0.94 | 1.10 | 0.93 | 1.01 | 1.01 | 5.21% | 3,557,000 |
| Mar 18, 2026 | 1.06 | 1.06 | 0.88 | 0.96 | 0.96 | -6.80% | 10,162,000 |
| Mar 17, 2026 | 1.45 | 1.45 | 1.01 | 1.03 | 1.03 | -21.37% | 15,642,000 |
| Mar 16, 2026 | 0.64 | 1.34 | 0.64 | 1.31 | 1.31 | 133.93% | 37,392,000 |
| Mar 13, 2026 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | -1.75% | 22,000 |
| Mar 12, 2026 | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | 1.79% | 3,000 |
| Mar 11, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Mar 10, 2026 | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | - | 11,000 |
| Mar 9, 2026 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | -1.72% | 114,000 |
| Mar 6, 2026 | 0.58 | 0.58 | 0.53 | 0.58 | 0.58 | 3.57% | 30,000 |
| Mar 5, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Mar 4, 2026 | 0.54 | 0.57 | 0.53 | 0.57 | 0.57 | -1.72% | 82,000 |
| Mar 3, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 2, 2026 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | - | 5,000 |
| Feb 27, 2026 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | - | 70,000 |
| Feb 26, 2026 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 9,000 |
| Feb 25, 2026 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | - | 118,000 |
| Feb 24, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -1.69% | 9,000 |
| Feb 23, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Feb 20, 2026 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | - | 61,000 |
| Feb 16, 2026 | 0.53 | 0.59 | 0.53 | 0.59 | 0.59 | 5.36% | 21,000 |
| Feb 13, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 19,000 |
| Feb 12, 2026 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | -1.79% | 62,000 |
| Feb 11, 2026 | 0.56 | 0.57 | 0.52 | 0.56 | 0.56 | - | 179,000 |
| Feb 10, 2026 | 0.55 | 0.57 | 0.53 | 0.56 | 0.56 | 1.82% | 175,000 |
| Feb 9, 2026 | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | -3.51% | 313,000 |
| Feb 6, 2026 | 0.61 | 0.61 | 0.53 | 0.57 | 0.57 | -3.39% | 424,000 |
| Feb 5, 2026 | 0.68 | 0.69 | 0.57 | 0.59 | 0.59 | -13.24% | 25,615,000 |
| Feb 4, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 15,000 |
| Feb 3, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Feb 2, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | -2.94% | 92,000 |
| Jan 30, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Jan 29, 2026 | 0.65 | 0.70 | 0.65 | 0.69 | 0.69 | - | 37,000 |
| Jan 28, 2026 | 0.64 | 0.70 | 0.64 | 0.69 | 0.69 | 2.99% | 47,000 |
| Jan 27, 2026 | 0.67 | 0.70 | 0.62 | 0.67 | 0.67 | 1.52% | 114,000 |
| Jan 26, 2026 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | -2.94% | 167,000 |
| Jan 23, 2026 | 0.66 | 0.68 | 0.64 | 0.68 | 0.68 | 4.62% | 87,000 |
| Jan 22, 2026 | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | 1.56% | 26,000 |
| Jan 21, 2026 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -5.88% | 25,000 |
| Jan 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 2,000 |
| Jan 19, 2026 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | -1.45% | 217,000 |
| Jan 16, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jan 15, 2026 | 0.66 | 0.69 | 0.63 | 0.69 | 0.69 | 4.55% | 233,000 |
| Jan 14, 2026 | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | -5.71% | 14,000 |