Hebei Yichen Industrial Group Corporation Limited (HKG:1596)
Hong Kong · Delayed Price · Currency is HKD 0.2750
+0.0200 (7.84%)
Sep 11, 2026, 3:56 PM HKT
HKG:1596 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 347,000 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 77,000 |
| Sep 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 81,000 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,000 |
| Sep 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 18,000 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 26,000 |
| Sep 3, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 54,000 |
| Sep 2, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.81% | 39,000 |
| Sep 1, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 5.98% | 1,647,000 |
| Aug 31, 2026 | 0.27 | 0.28 | 0.21 | 0.23 | 0.23 | -11.70% | 3,149,000 |
| Aug 28, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 592,000 |
| Aug 27, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 319,000 |
| Aug 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 258,000 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 217,000 |
| Aug 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 364,000 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 253,000 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 803,000 |
| Aug 19, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 786,000 |
| Aug 18, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 464,000 |
| Aug 17, 2026 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -22.73% | 2,685,000 |
| Aug 14, 2026 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 8.20% | 46,000 |
| Aug 13, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 144,000 |
| Aug 12, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 256,000 |
| Aug 11, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 260,000 |
| Aug 10, 2026 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | - | 893,000 |
| Aug 7, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | 1.75% | 1,603,000 |
| Aug 6, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | -5.00% | 2,132,000 |
| Aug 5, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | 1.69% | 1,002,000 |
| Aug 4, 2026 | 0.35 | 0.35 | 0.26 | 0.30 | 0.30 | -18.06% | 2,629,000 |
| Aug 3, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 89,000 |
| Jul 31, 2026 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 8.82% | 308,000 |
| Jul 30, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.25% | 27,000 |
| Jul 29, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | - | 141,000 |
| Jul 28, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 27, 2026 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -4.48% | 208,000 |
| Jul 24, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 23, 2026 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 1.52% | 121,000 |
| Jul 22, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.35% | 6,000 |
| Jul 21, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.47% | 78,000 |
| Jul 20, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 142,000 |
| Jul 17, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | -5.63% | 472,000 |
| Jul 16, 2026 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 9.23% | 306,000 |
| Jul 15, 2026 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | -1.52% | 872,000 |
| Jul 14, 2026 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | 1.54% | 688,000 |
| Jul 13, 2026 | 0.33 | 0.33 | 0.30 | 0.33 | 0.33 | 1.56% | 854,000 |
| Jul 10, 2026 | 0.36 | 0.38 | 0.29 | 0.32 | 0.32 | -15.79% | 3,063,000 |
| Jul 9, 2026 | 0.39 | 0.39 | 0.35 | 0.38 | 0.38 | -2.56% | 305,000 |
| Jul 8, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 7, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 89,000 |
| Jul 6, 2026 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 138,000 |