Hebei Yichen Industrial Group Corporation Limited (HKG:1596)
Hong Kong · Delayed Price · Currency is HKD 0.6000
-0.0200 (-3.23%)
May 12, 2026, 3:47 PM HKT
HKG:1596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | - | - | 43,000 |
| May 11, 2026 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -3.13% | 687,000 |
| May 8, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -1.54% | 377,000 |
| May 7, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 177,000 |
| May 6, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 109,000 |
| May 5, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 153,000 |
| May 4, 2026 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -1.52% | 90,000 |
| Apr 30, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 33,000 |
| Apr 29, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 235,000 |
| Apr 28, 2026 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | -3.03% | 328,000 |
| Apr 27, 2026 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | -1.49% | 313,000 |
| Apr 24, 2026 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | -1.47% | 301,000 |
| Apr 23, 2026 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | - | 145,000 |
| Apr 22, 2026 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | - | 33,000 |
| Apr 21, 2026 | 0.65 | 0.72 | 0.64 | 0.68 | 0.68 | 1.49% | 1,192,000 |
| Apr 20, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 13,000 |
| Apr 17, 2026 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 1.52% | 170,000 |
| Apr 16, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 603,000 |
| Apr 15, 2026 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -7.14% | 2,090,000 |
| Apr 14, 2026 | 0.71 | 0.72 | 0.67 | 0.70 | 0.70 | - | 1,041,000 |
| Apr 13, 2026 | 0.73 | 0.74 | 0.70 | 0.70 | 0.70 | -6.67% | 427,000 |
| Apr 10, 2026 | 0.74 | 0.77 | 0.70 | 0.75 | 0.75 | -1.32% | 494,000 |
| Apr 9, 2026 | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | 1.33% | 149,000 |
| Apr 8, 2026 | 0.74 | 0.78 | 0.73 | 0.75 | 0.75 | 1.35% | 198,000 |
| Apr 2, 2026 | 0.76 | 0.77 | 0.73 | 0.74 | 0.74 | -7.50% | 522,000 |
| Apr 1, 2026 | 0.70 | 0.80 | 0.68 | 0.80 | 0.80 | 14.29% | 1,796,000 |
| Mar 31, 2026 | 0.74 | 0.76 | 0.67 | 0.70 | 0.70 | -6.67% | 1,829,000 |
| Mar 30, 2026 | 0.80 | 0.82 | 0.73 | 0.75 | 0.75 | -6.25% | 3,265,000 |
| 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 |