Guangdong - Hong Kong Greater Bay Area Holdings Limited (HKG:1396)
Hong Kong
· Delayed Price · Currency is HKD 6.48
+0.32 (5.19%)
Mar 10, 2026, 11:59 AM HKT
HKG:1396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.96 | 6.25 | 5.85 | 6.16 | 6.16 | 3.36% | 6,730,000 |
| Mar 6, 2026 | 6.18 | 6.18 | 5.80 | 5.96 | 5.96 | -2.77% | 6,834,000 |
| Mar 5, 2026 | 5.98 | 6.25 | 5.81 | 6.13 | 6.13 | 5.15% | 7,368,000 |
| Mar 4, 2026 | 5.70 | 5.88 | 5.35 | 5.83 | 5.83 | 2.10% | 5,410,000 |
| Mar 3, 2026 | 5.89 | 6.10 | 5.65 | 5.71 | 5.71 | -3.22% | 3,222,000 |
| Mar 2, 2026 | 6.01 | 6.01 | 5.67 | 5.90 | 5.90 | -1.83% | 4,022,000 |
| Feb 27, 2026 | 6.13 | 6.40 | 6.01 | 6.01 | 6.01 | 0.17% | 8,051,554 |
| Feb 26, 2026 | 5.78 | 6.00 | 5.74 | 6.00 | 6.00 | 4.53% | 3,641,000 |
| Feb 25, 2026 | 6.20 | 6.20 | 5.63 | 5.74 | 5.74 | -5.90% | 4,331,600 |
| Feb 24, 2026 | 6.02 | 6.14 | 5.74 | 6.10 | 6.10 | 1.33% | 3,794,000 |
| Feb 23, 2026 | 6.24 | 6.28 | 5.96 | 6.02 | 6.02 | -0.99% | 4,926,900 |
| Feb 20, 2026 | 6.30 | 6.49 | 6.03 | 6.08 | 6.08 | -3.49% | 3,508,000 |
| Feb 16, 2026 | 6.27 | 6.64 | 6.16 | 6.30 | 6.30 | 0.64% | 2,294,000 |
| Feb 13, 2026 | 6.28 | 6.38 | 6.12 | 6.26 | 6.26 | -0.16% | 2,862,000 |
| Feb 12, 2026 | 6.24 | 6.44 | 6.22 | 6.27 | 6.27 | 0.64% | 2,292,262 |
| Feb 11, 2026 | 6.24 | 6.27 | 6.07 | 6.23 | 6.23 | -0.16% | 2,459,200 |
| Feb 10, 2026 | 6.38 | 6.53 | 6.13 | 6.24 | 6.24 | -3.70% | 3,162,000 |
| Feb 9, 2026 | 6.42 | 6.56 | 6.34 | 6.48 | 6.48 | 1.57% | 856,000 |
| Feb 6, 2026 | 6.42 | 6.46 | 6.21 | 6.38 | 6.38 | -0.62% | 1,429,000 |
| Feb 5, 2026 | 6.68 | 6.68 | 6.27 | 6.42 | 6.42 | -3.60% | 2,678,000 |
| Feb 4, 2026 | 6.54 | 6.87 | 6.46 | 6.66 | 6.66 | 1.68% | 3,811,400 |
| Feb 3, 2026 | 6.46 | 6.66 | 6.14 | 6.55 | 6.55 | 1.39% | 2,774,000 |
| Feb 2, 2026 | 7.36 | 7.36 | 6.34 | 6.46 | 6.46 | -5.42% | 5,114,800 |
| Jan 30, 2026 | 6.40 | 7.00 | 6.40 | 6.83 | 6.83 | 7.22% | 5,926,000 |
| Jan 29, 2026 | 5.81 | 6.44 | 5.81 | 6.37 | 6.37 | 10.78% | 7,080,600 |
| Jan 28, 2026 | 5.50 | 5.98 | 5.50 | 5.75 | 5.75 | 4.55% | 4,895,000 |
| Jan 27, 2026 | 5.54 | 5.65 | 5.43 | 5.50 | 5.50 | 0.18% | 2,084,000 |
| Jan 26, 2026 | 5.70 | 5.73 | 5.36 | 5.49 | 5.49 | -3.51% | 2,271,650 |
| Jan 23, 2026 | 5.70 | 5.79 | 5.59 | 5.69 | 5.69 | -0.18% | 2,222,400 |
| Jan 22, 2026 | 5.98 | 6.05 | 5.66 | 5.70 | 5.70 | -4.20% | 2,648,000 |
| Jan 21, 2026 | 5.82 | 5.96 | 5.72 | 5.95 | 5.95 | 2.59% | 2,643,510 |
| Jan 20, 2026 | 5.82 | 5.82 | 5.72 | 5.80 | 5.80 | 0.35% | 1,492,200 |
| Jan 19, 2026 | 5.73 | 5.82 | 5.63 | 5.78 | 5.78 | 0.87% | 2,065,000 |
| Jan 16, 2026 | 5.49 | 5.78 | 5.49 | 5.73 | 5.73 | 5.33% | 2,836,000 |
| Jan 15, 2026 | 5.57 | 5.69 | 5.41 | 5.44 | 5.44 | -2.33% | 2,200,000 |
| Jan 14, 2026 | 5.79 | 5.85 | 5.56 | 5.57 | 5.57 | -1.94% | 1,434,000 |
| Jan 13, 2026 | 5.81 | 5.99 | 5.54 | 5.68 | 5.68 | -2.07% | 910,706 |
| Jan 12, 2026 | 5.77 | 6.03 | 5.70 | 5.80 | 5.80 | 0.52% | 2,046,200 |
| Jan 9, 2026 | 5.55 | 5.82 | 5.52 | 5.77 | 5.77 | 6.85% | 2,716,000 |
| Jan 8, 2026 | 5.37 | 5.55 | 5.13 | 5.40 | 5.40 | 0.75% | 1,606,000 |
| Jan 7, 2026 | 5.50 | 5.58 | 5.36 | 5.36 | 5.36 | -1.11% | 1,494,000 |
| Jan 6, 2026 | 5.42 | 5.54 | 5.34 | 5.42 | 5.42 | 0.18% | 462,000 |
| Jan 5, 2026 | 5.24 | 5.53 | 5.24 | 5.41 | 5.41 | 4.64% | 1,043,000 |
| Jan 2, 2026 | 4.87 | 5.45 | 4.73 | 5.17 | 5.17 | 6.16% | 1,738,000 |
| Dec 31, 2025 | 4.76 | 4.90 | 4.58 | 4.87 | 4.87 | 7.27% | 1,026,000 |
| Dec 30, 2025 | 4.64 | 4.69 | 4.50 | 4.54 | 4.54 | -1.30% | 496,000 |
| Dec 29, 2025 | 4.65 | 4.80 | 4.60 | 4.60 | 4.60 | -1.08% | 702,000 |
| Dec 24, 2025 | 4.63 | 4.75 | 4.62 | 4.65 | 4.65 | 0.87% | 108,008 |
| Dec 23, 2025 | 4.77 | 4.77 | 4.55 | 4.61 | 4.61 | 2.22% | 443,000 |
| Dec 22, 2025 | 4.83 | 4.84 | 4.51 | 4.51 | 4.51 | -6.43% | 1,450,000 |
| Dec 19, 2025 | 4.93 | 4.94 | 4.74 | 4.82 | 4.82 | -0.21% | 518,000 |
| Dec 18, 2025 | 4.86 | 4.90 | 4.83 | 4.83 | 4.83 | 0.42% | 894,000 |
| Dec 17, 2025 | 5.00 | 5.00 | 4.76 | 4.81 | 4.81 | 0.42% | 376,000 |
| Dec 16, 2025 | 4.70 | 4.88 | 4.68 | 4.79 | 4.79 | 1.91% | 608,000 |
| Dec 15, 2025 | 4.69 | 4.95 | 4.61 | 4.70 | 4.70 | 0.21% | 3,420,000 |
| Dec 12, 2025 | 5.10 | 5.11 | 4.68 | 4.69 | 4.69 | -3.89% | 3,642,000 |
| Dec 11, 2025 | 5.15 | 5.29 | 4.37 | 4.88 | 4.88 | -5.24% | 11,740,200 |
| Dec 10, 2025 | 5.22 | 5.25 | 5.07 | 5.15 | 5.15 | -1.34% | 656,000 |
| Dec 9, 2025 | 5.35 | 5.35 | 5.00 | 5.22 | 5.22 | -2.43% | 1,186,000 |
| Dec 8, 2025 | 5.36 | 5.54 | 5.14 | 5.35 | 5.35 | 0.56% | 1,148,000 |
| Dec 5, 2025 | 5.70 | 5.70 | 5.30 | 5.32 | 5.32 | -6.67% | 978,200 |
| Dec 4, 2025 | 5.80 | 5.80 | 5.50 | 5.70 | 5.70 | -0.52% | 2,388,500 |
| Dec 3, 2025 | 5.99 | 5.99 | 5.72 | 5.73 | 5.73 | -2.39% | 1,287,500 |
| Dec 2, 2025 | 5.91 | 6.01 | 5.83 | 5.87 | 5.87 | -0.68% | 2,084,000 |
| Dec 1, 2025 | 5.82 | 5.97 | 5.77 | 5.91 | 5.91 | 1.55% | 1,722,086 |
| Nov 28, 2025 | 5.78 | 5.98 | 5.65 | 5.82 | 5.82 | 0.69% | 1,738,000 |
| Nov 27, 2025 | 5.86 | 5.90 | 5.72 | 5.78 | 5.78 | -1.20% | 2,426,000 |
| Nov 26, 2025 | 5.65 | 5.94 | 5.64 | 5.85 | 5.85 | 3.54% | 2,160,000 |
| Nov 25, 2025 | 5.50 | 5.87 | 5.40 | 5.65 | 5.65 | 3.29% | 2,386,000 |
| Nov 24, 2025 | 5.18 | 5.65 | 5.18 | 5.47 | 5.47 | 6.01% | 2,403,000 |
| Nov 21, 2025 | 5.49 | 5.57 | 4.97 | 5.16 | 5.16 | -8.67% | 5,616,000 |
| Nov 20, 2025 | 5.84 | 5.85 | 5.40 | 5.65 | 5.65 | -1.40% | 3,328,900 |
| Nov 19, 2025 | 5.96 | 6.04 | 5.68 | 5.73 | 5.73 | -3.70% | 2,896,000 |
| Nov 18, 2025 | 6.09 | 6.09 | 5.76 | 5.95 | 5.95 | -1.82% | 3,898,700 |
| Nov 17, 2025 | 6.58 | 6.58 | 5.95 | 6.06 | 6.06 | -6.48% | 4,632,000 |
| Nov 14, 2025 | 6.49 | 6.60 | 6.32 | 6.48 | 6.48 | 0.62% | 3,212,000 |
| Nov 13, 2025 | 6.30 | 6.52 | 6.20 | 6.44 | 6.44 | 2.22% | 4,560,000 |
| Nov 12, 2025 | 6.29 | 6.37 | 6.25 | 6.30 | 6.30 | 0.48% | 2,003,900 |
| Nov 11, 2025 | 6.23 | 6.36 | 6.15 | 6.27 | 6.27 | 0.48% | 2,584,000 |
| Nov 10, 2025 | 6.25 | 6.30 | 6.05 | 6.24 | 6.24 | 2.97% | 2,373,400 |
| Nov 7, 2025 | 6.14 | 6.25 | 5.99 | 6.06 | 6.06 | -0.49% | 4,917,000 |
| Nov 6, 2025 | 6.18 | 6.18 | 5.77 | 6.09 | 6.09 | -1.46% | 1,798,100 |
| Nov 5, 2025 | 5.35 | 6.26 | 5.32 | 6.18 | 6.18 | 16.60% | 6,530,600 |
| Nov 4, 2025 | 5.78 | 5.78 | 5.28 | 5.30 | 5.30 | -5.53% | 3,464,000 |
| Nov 3, 2025 | 5.98 | 5.98 | 5.60 | 5.61 | 5.61 | -5.87% | 2,427,676 |
| Oct 31, 2025 | 6.11 | 6.21 | 5.93 | 5.96 | 5.96 | -2.61% | 2,770,200 |
| Oct 30, 2025 | 6.24 | 6.45 | 6.07 | 6.12 | 6.12 | -0.49% | 2,984,000 |
| Oct 28, 2025 | 6.13 | 6.23 | 6.05 | 6.15 | 6.15 | 0.33% | 1,575,072 |
| Oct 27, 2025 | 6.26 | 6.26 | 6.03 | 6.13 | 6.13 | - | 928,000 |
| Oct 24, 2025 | 6.22 | 6.29 | 6.02 | 6.13 | 6.13 | -1.29% | 1,358,600 |
| Oct 23, 2025 | 6.04 | 6.35 | 5.90 | 6.21 | 6.21 | 1.80% | 2,451,600 |
| Oct 22, 2025 | 6.35 | 6.43 | 6.05 | 6.10 | 6.10 | -3.48% | 3,104,000 |
| Oct 21, 2025 | 6.25 | 6.50 | 6.17 | 6.32 | 6.32 | 1.44% | 2,695,000 |
| Oct 20, 2025 | 5.87 | 6.35 | 5.62 | 6.23 | 6.23 | 11.65% | 7,099,006 |
| Oct 17, 2025 | 5.57 | 5.73 | 5.48 | 5.58 | 5.58 | 1.45% | 1,260,000 |
| Oct 16, 2025 | 6.00 | 6.00 | 5.35 | 5.50 | 5.50 | - | 1,592,000 |
| Oct 15, 2025 | 5.20 | 5.75 | 5.20 | 5.50 | 5.50 | 6.18% | 1,812,000 |
| Oct 14, 2025 | 5.29 | 5.30 | 5.03 | 5.18 | 5.18 | 2.17% | 1,036,000 |
| Oct 13, 2025 | 5.00 | 5.49 | 5.00 | 5.07 | 5.07 | -8.32% | 2,966,000 |
| Oct 10, 2025 | 5.99 | 6.01 | 4.58 | 5.53 | 5.53 | -8.44% | 13,463,000 |