Skip to main content
Hebei Yichen Industrial Group Corporation Limited (HKG:1596)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.650
+0.010 (1.56%)
Apr 29, 2026, 3:52 PM HKT

HKG:1596 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.640.650.630.650.651.56%235,000
Apr 28, 20260.640.660.630.640.64-3.03%328,000
Apr 27, 20260.660.670.640.660.66-1.49%313,000
Apr 24, 20260.660.670.640.670.67-1.47%301,000
Apr 23, 20260.670.680.650.680.68-145,000
Apr 22, 20260.660.690.660.680.68-33,000
Apr 21, 20260.650.720.640.680.681.49%1,192,000
Apr 20, 20260.650.670.650.670.67-13,000
Apr 17, 20260.640.680.640.670.671.52%170,000
Apr 16, 20260.650.660.640.660.661.54%603,000
Apr 15, 20260.680.680.640.650.65-7.14%2,090,000
Apr 14, 20260.710.720.670.700.70-1,041,000
Apr 13, 20260.730.740.700.700.70-6.67%427,000
Apr 10, 20260.740.770.700.750.75-1.32%494,000
Apr 9, 20260.770.770.730.760.761.33%149,000
Apr 8, 20260.740.780.730.750.751.35%198,000
Apr 2, 20260.760.770.730.740.74-7.50%522,000
Apr 1, 20260.700.800.680.800.8014.29%1,796,000
Mar 31, 20260.740.760.670.700.70-6.67%1,829,000
Mar 30, 20260.800.820.730.750.75-6.25%3,265,000
Mar 27, 20261.121.120.780.800.80-32.77%11,579,000
Mar 26, 20261.051.191.011.191.1916.67%2,653,000
Mar 25, 20261.011.071.011.021.02-1,454,000
Mar 24, 20260.931.030.911.021.029.68%1,694,000
Mar 23, 20260.950.970.900.930.93-5.10%1,752,000
Mar 20, 20261.011.080.950.980.98-2.97%1,135,000
Mar 19, 20260.941.100.931.011.015.21%3,557,000
Mar 18, 20261.061.060.880.960.96-6.80%10,162,000
Mar 17, 20261.451.451.011.031.03-21.37%15,642,000
Mar 16, 20260.641.340.641.311.31133.93%37,392,000
Mar 13, 20260.560.560.540.560.56-1.75%22,000
Mar 12, 20260.570.570.540.570.571.79%3,000
Mar 11, 20260.560.560.560.560.56-1.75%-
Mar 10, 20260.570.570.540.570.57-11,000
Mar 9, 20260.550.570.540.570.57-1.72%114,000
Mar 6, 20260.580.580.530.580.583.57%30,000
Mar 5, 20260.560.560.560.560.56-1.75%-
Mar 4, 20260.540.570.530.570.57-1.72%82,000
Mar 3, 20260.580.580.580.580.58--
Mar 2, 20260.540.580.540.580.58-5,000
Feb 27, 20260.570.580.550.580.58-70,000
Feb 26, 20260.580.580.560.580.58-9,000
Feb 25, 20260.560.580.550.580.58-118,000
Feb 24, 20260.570.580.570.580.58-1.69%9,000
Feb 23, 20260.590.590.590.590.59--
Feb 20, 20260.560.590.560.590.59-61,000
Feb 16, 20260.530.590.530.590.595.36%21,000
Feb 13, 20260.550.560.550.560.561.82%19,000
Feb 12, 20260.530.550.520.550.55-1.79%62,000
Feb 11, 20260.560.570.520.560.56-179,000
Feb 10, 20260.550.570.530.560.561.82%175,000
Feb 9, 20260.570.570.520.550.55-3.51%313,000
Feb 6, 20260.610.610.530.570.57-3.39%424,000
Feb 5, 20260.680.690.570.590.59-13.24%25,615,000
Feb 4, 20260.660.680.660.680.683.03%15,000
Feb 3, 20260.660.660.660.660.66--
Feb 2, 20260.650.660.640.660.66-2.94%92,000
Jan 30, 20260.680.680.680.680.68-1.45%-
Jan 29, 20260.650.700.650.690.69-37,000
Jan 28, 20260.640.700.640.690.692.99%47,000
Jan 27, 20260.670.700.620.670.671.52%114,000
Jan 26, 20260.650.660.630.660.66-2.94%167,000
Jan 23, 20260.660.680.640.680.684.62%87,000
Jan 22, 20260.630.670.630.650.651.56%26,000
Jan 21, 20260.650.660.630.640.64-5.88%25,000
Jan 20, 20260.680.680.680.680.68-2,000
Jan 19, 20260.650.680.640.680.68-1.45%217,000
Jan 16, 20260.690.690.690.690.69--
Jan 15, 20260.660.690.630.690.694.55%233,000
Jan 14, 20260.720.720.660.660.66-5.71%14,000
Jan 13, 20260.660.700.660.700.701.45%42,000
Jan 12, 20260.700.700.650.690.69-121,000
Jan 9, 20260.660.690.650.690.69-6,000
Jan 8, 20260.650.690.650.690.69-13,000
Jan 7, 20260.690.700.660.690.69-83,000
Jan 6, 20260.720.720.660.690.69-1.43%8,000
Jan 5, 20260.690.700.650.700.701.45%71,000
Jan 2, 20260.660.690.650.690.69-2.82%32,000
Dec 31, 20250.710.710.710.710.71-24,000
Dec 30, 20250.690.710.650.710.711.43%148,000
Dec 29, 20250.690.700.640.700.70-28,000
Dec 24, 20250.680.700.680.700.702.94%74,000
Dec 23, 20250.660.690.600.680.681.49%144,000
Dec 22, 20250.630.690.630.670.671.52%25,000
Dec 19, 20250.630.670.630.660.66-13,000
Dec 18, 20250.640.680.630.660.66-5.71%86,000
Dec 17, 20250.690.700.630.700.706.06%49,000
Dec 16, 20250.660.690.630.660.661.54%2,834,000
Dec 15, 20250.640.650.590.650.653.17%109,000
Dec 12, 20250.600.650.590.630.631.61%143,000
Dec 11, 20250.620.660.620.620.62-1.59%13,000
Dec 10, 20250.630.650.600.630.631.61%8,000
Dec 9, 20250.620.620.600.620.62-4.62%3,000
Dec 8, 20250.610.650.610.650.65-3,000
Dec 5, 20250.650.660.610.650.653.17%11,000
Dec 4, 20250.630.630.600.630.63-4.55%73,000
Dec 3, 20250.640.660.640.660.664.76%7,000
Dec 2, 20250.630.650.600.630.63-5,000
Dec 1, 20250.610.650.590.630.63-3.08%18,000
Nov 28, 20250.650.650.650.650.65-1.52%-