Hebei Yichen Industrial Group Corporation Limited (HKG:1596)
Hong Kong · Delayed Price · Currency is HKD 0.6400
-0.0400 (-5.88%)
Jan 21, 2026, 4:08 PM HKT
HKG:1596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 1.45% | 42,000 |
| Jan 12, 2026 | 0.70 | 0.70 | 0.65 | 0.69 | 0.69 | - | 121,000 |
| Jan 9, 2026 | 0.66 | 0.69 | 0.65 | 0.69 | 0.69 | - | 6,000 |
| Jan 8, 2026 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | - | 13,000 |
| Jan 7, 2026 | 0.69 | 0.70 | 0.66 | 0.69 | 0.69 | - | 83,000 |
| Jan 6, 2026 | 0.72 | 0.72 | 0.66 | 0.69 | 0.69 | -1.43% | 8,000 |
| Jan 5, 2026 | 0.69 | 0.70 | 0.65 | 0.70 | 0.70 | 1.45% | 71,000 |
| Jan 2, 2026 | 0.66 | 0.69 | 0.65 | 0.69 | 0.69 | -2.82% | 32,000 |
| Dec 31, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 24,000 |
| Dec 30, 2025 | 0.69 | 0.71 | 0.65 | 0.71 | 0.71 | 1.43% | 148,000 |
| Dec 29, 2025 | 0.69 | 0.70 | 0.64 | 0.70 | 0.70 | - | 28,000 |
| Dec 24, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 74,000 |
| Dec 23, 2025 | 0.66 | 0.69 | 0.60 | 0.68 | 0.68 | 1.49% | 144,000 |
| Dec 22, 2025 | 0.63 | 0.69 | 0.63 | 0.67 | 0.67 | 1.52% | 25,000 |
| Dec 19, 2025 | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | - | 13,000 |
| Dec 18, 2025 | 0.64 | 0.68 | 0.63 | 0.66 | 0.66 | -5.71% | 86,000 |
| Dec 17, 2025 | 0.69 | 0.70 | 0.63 | 0.70 | 0.70 | 6.06% | 49,000 |
| Dec 16, 2025 | 0.66 | 0.69 | 0.63 | 0.66 | 0.66 | 1.54% | 2,834,000 |
| Dec 15, 2025 | 0.64 | 0.65 | 0.59 | 0.65 | 0.65 | 3.17% | 109,000 |
| Dec 12, 2025 | 0.60 | 0.65 | 0.59 | 0.63 | 0.63 | 1.61% | 143,000 |
| Dec 11, 2025 | 0.62 | 0.66 | 0.62 | 0.62 | 0.62 | -1.59% | 13,000 |
| Dec 10, 2025 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | 1.61% | 8,000 |
| Dec 9, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -4.62% | 3,000 |
| Dec 8, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | - | 3,000 |
| Dec 5, 2025 | 0.65 | 0.66 | 0.61 | 0.65 | 0.65 | 3.17% | 11,000 |
| Dec 4, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | -4.55% | 73,000 |
| Dec 3, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 4.76% | 7,000 |
| Dec 2, 2025 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | - | 5,000 |
| Dec 1, 2025 | 0.61 | 0.65 | 0.59 | 0.63 | 0.63 | -3.08% | 18,000 |
| Nov 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | - |
| Nov 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 12,000 |
| Nov 26, 2025 | 0.67 | 0.67 | 0.62 | 0.67 | 0.67 | 1.52% | 10,000 |
| Nov 25, 2025 | 0.65 | 0.66 | 0.61 | 0.66 | 0.66 | -1.49% | 16,000 |
| Nov 24, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 3.08% | 197,000 |
| Nov 21, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | -1.52% | 8,000 |
| Nov 20, 2025 | 0.65 | 0.66 | 0.61 | 0.66 | 0.66 | 3.13% | 3,000 |
| Nov 19, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 3,000 |
| Nov 18, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 44,000 |
| Nov 17, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | -4.62% | 40,000 |
| Nov 14, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 4.84% | 36,000 |
| Nov 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | 10,000 |
| Nov 12, 2025 | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | 4.84% | 49,000 |
| Nov 11, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 22,000 |
| Nov 10, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 72,000 |
| Nov 7, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -1.59% | 15,000 |