Want to see HK:1596 full AI Analyst Report?
Hebei Yichen Industrial Group Corporation Limited Class H (1596) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | +0.00% | 355,000 | 0.84 |
| Oct 29, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -1.64% | 0 | 0.00 |
| Oct 27, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | +1.67% | 185,000 | 0.43 |
| Oct 26, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | +1.69% | 36,000 | 0.08 |
| Oct 23, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 55,000 | 0.13 |
| Oct 22, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 172,000 | 0.40 |
| Oct 21, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | +3.33% | 139,000 | 0.33 |
| Oct 20, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 248,000 | 0.59 |
| Oct 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +1.67% | 2,000 | 0.00 |
| Oct 15, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 166,000 | 0.39 |
| Oct 14, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | +0.00% | 16,000 | 0.04 |
| Oct 13, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 99,000 | 0.23 |
| Oct 12, 2026 | 0.33 | 0.35 | 0.31 | 0.33 | 0.33 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.00% | 44,000 | 0.10 |
| Oct 08, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.00% | 15,000 | 0.03 |
| Oct 07, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.00% | 2,000 | 0.00 |
| Oct 06, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +1.56% | 527,000 | 1.02 |
| Oct 05, 2026 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -7.25% | 254,000 | 0.50 |
| Oct 02, 2026 | 0.32 | 0.36 | 0.32 | 0.35 | 0.35 | +0.00% | 26,000 | 0.05 |
| Oct 01, 2026 | 0.35 | 0.35 | 0.28 | 0.35 | 0.35 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.33 | 0.35 | 0.28 | 0.35 | 0.35 | +2.99% | 543,000 | 1.07 |
| Sep 29, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 34,000 | 0.07 |
| Sep 28, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | +0.00% | 16,000 | 0.03 |
| Sep 25, 2026 | 0.32 | 0.36 | 0.32 | 0.34 | 0.34 | +3.03% | 330,000 | 0.65 |
| Sep 24, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +3.13% | 269,000 | 0.53 |
| Sep 23, 2026 | 0.31 | 0.35 | 0.31 | 0.32 | 0.32 | +3.23% | 380,000 | 0.75 |
| Sep 22, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | +6.90% | 355,000 | 0.66 |
| Sep 21, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.00% | 76,000 | 0.14 |
| Sep 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +1.75% | 7,000 | 0.01 |
| Sep 17, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -9.52% | 100,400 | 0.17 |
| Sep 16, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +1.61% | 33,000 | 0.06 |
| Sep 15, 2026 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | -3.13% | 219,600 | 0.36 |
| Sep 14, 2026 | 0.30 | 0.35 | 0.30 | 0.32 | 0.32 | +16.36% | 1,061,000 | 1.75 |
| Sep 11, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +7.84% | 347,000 | 0.55 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +2.00% | 77,000 | 0.12 |
| Sep 09, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | +4.17% | 81,000 | 0.13 |
| Sep 08, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 7,000 | 0.01 |
| Sep 07, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 18,000 | 0.03 |
| Sep 04, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 26,000 | 0.04 |
| Sep 03, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | +2.00% | 54,000 | 0.08 |
| Sep 02, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | +0.81% | 39,000 | 0.05 |
| Sep 01, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | +5.98% | 1,647,000 | 2.41 |
| Aug 31, 2026 | 0.27 | 0.28 | 0.21 | 0.23 | 0.23 | -11.70% | 3,149,000 | 4.95 |
| Aug 28, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | +0.00% | 592,000 | 0.94 |
| Aug 27, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | +1.92% | 319,000 | 0.51 |
| Aug 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +6.12% | 258,000 | 0.41 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 217,000 | 0.35 |
| Aug 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | +0.00% | 364,000 | 0.58 |