Hebei Yichen Industrial Group Corporation Limited (HKG:1596)
Hong Kong
· Delayed Price · Currency is HKD 0.570
-0.010 (-1.75%)
Mar 10, 2026, 1:38 PM HKT
HKG:1596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | - | 118,000 |
| Feb 24, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -1.69% | 9,000 |
| Feb 23, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Feb 20, 2026 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | - | 61,000 |
| Feb 16, 2026 | 0.53 | 0.59 | 0.53 | 0.59 | 0.59 | 5.36% | 21,000 |
| Feb 13, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 19,000 |
| Feb 12, 2026 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | -1.79% | 62,000 |
| Feb 11, 2026 | 0.56 | 0.57 | 0.52 | 0.56 | 0.56 | - | 179,000 |
| Feb 10, 2026 | 0.55 | 0.57 | 0.53 | 0.56 | 0.56 | 1.82% | 175,000 |
| Feb 9, 2026 | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | -3.51% | 313,000 |
| Feb 6, 2026 | 0.61 | 0.61 | 0.53 | 0.57 | 0.57 | -3.39% | 424,000 |
| Feb 5, 2026 | 0.68 | 0.69 | 0.57 | 0.59 | 0.59 | -13.24% | 25,615,000 |
| Feb 4, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 15,000 |
| Feb 3, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Feb 2, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | -2.94% | 92,000 |
| Jan 30, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Jan 29, 2026 | 0.65 | 0.70 | 0.65 | 0.69 | 0.69 | - | 37,000 |
| Jan 28, 2026 | 0.64 | 0.70 | 0.64 | 0.69 | 0.69 | 2.99% | 47,000 |
| Jan 27, 2026 | 0.67 | 0.70 | 0.62 | 0.67 | 0.67 | 1.52% | 114,000 |
| Jan 26, 2026 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | -2.94% | 167,000 |
| Jan 23, 2026 | 0.66 | 0.68 | 0.64 | 0.68 | 0.68 | 4.62% | 87,000 |
| Jan 22, 2026 | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | 1.56% | 26,000 |
| Jan 21, 2026 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -5.88% | 25,000 |
| 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 |
| Nov 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | 101,000 |
| Nov 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 161,000 |
| Nov 4, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 94,000 |
| Nov 3, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 23,000 |
| Oct 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 25,000 |
| Oct 27, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.99% | 222,000 |
| Oct 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 23, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 3,000 |
| Oct 22, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 162,000 |
| Oct 21, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | 1.52% | 33,000 |
| Oct 20, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 87,000 |
| Oct 17, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 116,000 |
| Oct 16, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 14,000 |
| Oct 15, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 81,000 |
| Oct 14, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -1.47% | 1,135,000 |
| Oct 13, 2025 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | -2.86% | 233,000 |
| Oct 10, 2025 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | 1.45% | 76,000 |