Hebei Yichen Industrial Group Corporation Limited (HKG:1596)
Hong Kong · Delayed Price · Currency is HKD 0.3000
+0.0050 (1.69%)
Oct 26, 2026, 3:06 PM HKT
HKG:1596 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 36,000 |
| Oct 23, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 55,000 |
| Oct 22, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 172,000 |
| Oct 21, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 139,000 |
| Oct 20, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 248,000 |
| Oct 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 2,000 |
| Oct 15, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 166,000 |
| Oct 14, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 16,000 |
| Oct 13, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 99,000 |
| Oct 12, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 9, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 44,000 |
| Oct 8, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 15,000 |
| Oct 7, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2,000 |
| Oct 6, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 527,000 |
| Oct 5, 2026 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -7.25% | 254,000 |
| Oct 2, 2026 | 0.32 | 0.36 | 0.32 | 0.35 | 0.35 | - | 26,000 |
| Sep 30, 2026 | 0.33 | 0.35 | 0.28 | 0.35 | 0.35 | 2.99% | 543,000 |
| Sep 29, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 34,000 |
| Sep 28, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | - | 16,000 |
| Sep 25, 2026 | 0.32 | 0.36 | 0.32 | 0.34 | 0.34 | 3.03% | 330,000 |
| Sep 24, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 269,000 |
| Sep 23, 2026 | 0.31 | 0.35 | 0.31 | 0.32 | 0.32 | 3.23% | 380,000 |
| Sep 22, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.90% | 355,000 |
| Sep 21, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 76,000 |
| Sep 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 7,000 |
| Sep 17, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -9.52% | 100,400 |
| Sep 16, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 33,000 |
| Sep 15, 2026 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | -3.13% | 219,600 |
| Sep 14, 2026 | 0.30 | 0.35 | 0.30 | 0.32 | 0.32 | 16.36% | 1,061,000 |
| 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 |