HKSE - Delayed Quote
HKD
Hebei Yichen Industrial Group Corporation Limited (1596.HK)
0.300
0.000
(0.00%)
As of October 30 at 4:08:06 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.280
0.320
0.280
0.300
0.300
355,000
Oct 29, 2026
0.300
0.300
0.300
0.300
0.300
-
Oct 28, 2026
0.300
0.300
0.300
0.300
0.300
-
Oct 27, 2026
0.290
0.305
0.290
0.305
0.305
185,000
Oct 26, 2026
0.305
0.305
0.300
0.300
0.300
36,000
Oct 23, 2026
0.285
0.300
0.280
0.295
0.295
55,000
Oct 22, 2026
0.290
0.310
0.285
0.300
0.300
172,000
Oct 21, 2026
0.310
0.310
0.310
0.310
0.310
-
Oct 20, 2026
0.310
0.315
0.295
0.300
0.300
248,000
Oct 16, 2026
0.305
0.305
0.305
0.305
0.305
2,000
Oct 15, 2026
0.300
0.300
0.300
0.300
0.300
-
Oct 14, 2026
0.310
0.310
0.310
0.310
0.310
-
Oct 13, 2026
0.325
0.325
0.310
0.310
0.310
99,000
Oct 12, 2026
0.325
0.325
0.325
0.325
0.325
-
Oct 9, 2026
0.320
0.325
0.320
0.325
0.325
44,000
Oct 8, 2026
0.325
0.325
0.325
0.325
0.325
15,000
Oct 7, 2026
0.325
0.325
0.325
0.325
0.325
2,000
Oct 6, 2026
0.310
0.325
0.305
0.325
0.325
527,000
Oct 5, 2026
0.330
0.330
0.300
0.320
0.320
254,000
Oct 2, 2026
0.315
0.355
0.315
0.345
0.345
26,000
Sep 30, 2026
0.325
0.345
0.280
0.345
0.345
543,000
Sep 29, 2026
0.335
0.335
0.335
0.335
0.335
34,000
Sep 28, 2026
0.320
0.340
0.320
0.340
0.340
16,000
Sep 25, 2026
0.320
0.360
0.320
0.340
0.340
330,000
Sep 24, 2026
0.320
0.330
0.315
0.330
0.330
269,000
Sep 23, 2026
0.310
0.350
0.310
0.320
0.320
380,000
Sep 22, 2026
0.295
0.310
0.295
0.310
0.310
355,000
Sep 21, 2026
0.280
0.290
0.280
0.290
0.290
76,000
Sep 18, 2026
0.290
0.290
0.290
0.290
0.290
7,000
Sep 17, 2026
0.315
0.315
0.285
0.285
0.285
100,400
Sep 16, 2026
0.310
0.315
0.310
0.315
0.315
33,000
Sep 15, 2026
0.320
0.340
0.300
0.310
0.310
219,600
Sep 14, 2026
0.295
0.350
0.295
0.320
0.320
1,061,000
Sep 11, 2026
0.255
0.275
0.260
0.275
0.275
347,000
Sep 10, 2026
0.255
0.260
0.255
0.255
0.255
77,000
Sep 9, 2026
0.249
0.260
0.250
0.250
0.250
81,000
Sep 8, 2026
0.240
0.240
0.240
0.240
0.240
-
Sep 7, 2026
0.244
0.244
0.240
0.240
0.240
18,000
Sep 4, 2026
0.255
0.255
0.243
0.250
0.250
26,000
Sep 3, 2026
0.247
0.255
0.240
0.255
0.255
54,000
Sep 2, 2026
0.240
0.255
0.240
0.250
0.250
39,000
Sep 1, 2026
0.236
0.255
0.236
0.248
0.248
1,647,000
Aug 31, 2026
0.270
0.275
0.211
0.234
0.234
3,149,000
Aug 28, 2026
0.260
0.265
0.250
0.265
0.265
592,000
Aug 27, 2026
0.260
0.275
0.255
0.265
0.265
319,000
Aug 26, 2026
0.246
0.260
0.245
0.260
0.260
258,000
Aug 25, 2026
0.247
0.247
0.245
0.245
0.245
217,000
Aug 24, 2026
0.248
0.255
0.247
0.247
0.247
364,000
Aug 21, 2026
0.247
0.249
0.241
0.247
0.247
253,000
Aug 20, 2026
0.250
0.250
0.245
0.247
0.247
803,000
Aug 19, 2026
0.260
0.270
0.240
0.250
0.250
786,000
Aug 18, 2026
0.260
0.270
0.255
0.260
0.260
464,000
Aug 17, 2026
0.295
0.295
0.250
0.255
0.255
2,685,000
Aug 14, 2026
0.290
0.335
0.290
0.330
0.330
46,000
Aug 13, 2026
0.305
0.305
0.290
0.305
0.305
144,000
Aug 12, 2026
0.290
0.300
0.280
0.300
0.300
256,000
Aug 11, 2026
0.290
0.295
0.285
0.290
0.290
260,000
Aug 10, 2026
0.290
0.320
0.275
0.290
0.290
893,000
Aug 7, 2026
0.295
0.295
0.265
0.290
0.290
1,603,000
Aug 6, 2026
0.290
0.295
0.265
0.285
0.285
2,132,000
Aug 5, 2026
0.305
0.310
0.280
0.300
0.300
1,002,000
Aug 4, 2026
0.350
0.350
0.260
0.295
0.295
2,629,000
Aug 3, 2026
0.370
0.370
0.350
0.360
0.360
89,000
Jul 31, 2026
0.340
0.370
0.340
0.370
0.370
308,000
Jul 30, 2026
0.320
0.340
0.320
0.340
0.340
27,000
Jul 29, 2026
0.345
0.345
0.320
0.320
0.320
141,000
Jul 28, 2026
0.320
0.320
0.320
0.320
0.320
-
Jul 27, 2026
0.335
0.335
0.310
0.320
0.320
208,000
Jul 24, 2026
0.335
0.335
0.335
0.335
0.335
-
Jul 23, 2026
0.320
0.345
0.320
0.335
0.335
121,000
Jul 22, 2026
0.330
0.330
0.330
0.330
0.330
6,000
Jul 21, 2026
0.345
0.345
0.345
0.345
0.345
78,000
Jul 20, 2026
0.335
0.340
0.325
0.340
0.340
142,000
Jul 17, 2026
0.330
0.335
0.320
0.335
0.335
472,000
Jul 16, 2026
0.330
0.355
0.330
0.355
0.355
306,000
Jul 15, 2026
0.320
0.335
0.320
0.325
0.325
872,000
Jul 14, 2026
0.340
0.340
0.305
0.330
0.330
688,000
Jul 13, 2026
0.325
0.330
0.300
0.325
0.325
854,000
Jul 10, 2026
0.360
0.380
0.285
0.320
0.320
3,063,000
Jul 9, 2026
0.385
0.390
0.350
0.380
0.380
305,000
Jul 8, 2026
0.390
0.390
0.390
0.390
0.390
-
Jul 7, 2026
0.385
0.390
0.380
0.390
0.390
89,000
Jul 6, 2026
0.380
0.395
0.380
0.380
0.380
138,000
Jul 3, 2026
0.395
0.395
0.395
0.395
0.395
10,000
Jul 2, 2026
0.360
0.400
0.360
0.395
0.395
98,000
Jun 30, 2026
0.385
0.385
0.365
0.370
0.370
79,000
Jun 29, 2026
0.380
0.400
0.380
0.380
0.380
291,000
Jun 26, 2026
0.355
0.380
0.350
0.380
0.380
650,000
Jun 25, 2026
0.375
0.390
0.350
0.355
0.355
2,012,000
Jun 24, 2026
0.395
0.425
0.355
0.390
0.390
1,154,000
Jun 23, 2026
0.395
0.395
0.365
0.390
0.390
480,000
Jun 22, 2026
0.410
0.425
0.350
0.385
0.385
1,655,000
Jun 18, 2026
0.440
0.455
0.360
0.410
0.410
2,222,000
Jun 17, 2026
0.445
0.445
0.410
0.440
0.440
460,000
Jun 16, 2026
0.460
0.475
0.400
0.440
0.440
1,904,000
Jun 15, 2026
0.450
0.455
0.415
0.450
0.450
393,000
Jun 12, 2026
0.460
0.480
0.430
0.450
0.450
494,000
Jun 11, 2026
0.490
0.510
0.460
0.465
0.465
484,000
Jun 10, 2026
0.540
0.540
0.400
0.490
0.490
3,020,000
Jun 9, 2026
0.570
0.570
0.510
0.540
0.540
681,000
Jun 8, 2026
0.580
0.580
0.580
0.580
0.580
57,000
Jun 5, 2026
0.590
0.600
0.590
0.600
0.600
172,000
Jun 4, 2026
0.570
0.590
0.570
0.590
0.590
18,000
Jun 3, 2026
0.580
0.600
0.560
0.590
0.590
169,000
Jun 2, 2026
0.590
0.590
0.560
0.570
0.570
121,000
Jun 1, 2026
0.0127
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
0.560
0.590
0.550
0.590
0.590
222,000
May 29, 2026
0.570
0.580
0.560
0.570
0.557
256,000
May 28, 2026
0.570
0.590
0.570
0.590
0.577
97,000
May 27, 2026
0.580
0.590
0.580
0.590
0.577
273,000
May 26, 2026
0.580
0.590
0.580
0.590
0.577
41,000
May 22, 2026
0.600
0.610
0.580
0.600
0.587
15,000
May 21, 2026
0.630
0.630
0.590
0.590
0.577
133,000
May 20, 2026
0.630
0.630
0.630
0.630
0.616
-
May 19, 2026
0.590
0.630
0.590
0.630
0.616
23,000
May 18, 2026
0.610
0.610
0.610
0.610
0.596
-
May 15, 2026
0.610
0.610
0.610
0.610
0.596
40,000
May 14, 2026
0.590
0.620
0.580
0.610
0.596
165,000
May 13, 2026
0.590
0.600
0.590
0.590
0.577
207,000
May 12, 2026
0.610
0.620
0.580
0.600
0.587
192,000
May 11, 2026
0.630
0.630
0.600
0.620
0.606
687,000
May 8, 2026
0.640
0.640
0.630
0.640
0.626
377,000
May 7, 2026
0.630
0.650
0.630
0.650
0.636
177,000
May 6, 2026
0.650
0.650
0.640
0.640
0.626
109,000
May 5, 2026
0.640
0.650
0.640
0.650
0.636
153,000
May 4, 2026
0.660
0.660
0.630
0.650
0.636
90,000
Apr 30, 2026
0.650
0.660
0.650
0.660
0.645
33,000
Apr 29, 2026
0.640
0.650
0.630
0.650
0.636
235,000
Apr 28, 2026
0.640
0.660
0.630
0.640
0.626
328,000
Apr 27, 2026
0.660
0.670
0.640
0.660
0.645
313,000
Apr 24, 2026
0.660
0.670
0.640
0.670
0.655
301,000
Apr 23, 2026
0.670
0.680
0.650
0.680
0.665
145,000
Apr 22, 2026
0.680
0.680
0.680
0.680
0.665
-
Apr 21, 2026
0.650
0.720
0.640
0.680
0.665
1,192,000
Apr 20, 2026
0.650
0.670
0.650
0.670
0.655
13,000
Apr 17, 2026
0.640
0.680
0.640
0.670
0.655
170,000
Apr 16, 2026
0.650
0.660
0.640
0.660
0.645
603,000
Apr 15, 2026
0.680
0.680
0.640
0.650
0.636
2,090,000
Apr 14, 2026
0.710
0.720
0.670
0.700
0.684
1,041,000
Apr 13, 2026
0.730
0.740
0.700
0.700
0.684
427,000
Apr 10, 2026
0.740
0.770
0.700
0.750
0.733
494,000
Apr 9, 2026
0.770
0.770
0.730
0.760
0.743
149,000
Apr 8, 2026
0.740
0.780
0.730
0.750
0.733
198,000
Apr 2, 2026
0.760
0.770
0.730
0.740
0.724
522,000
Apr 1, 2026
0.700
0.800
0.680
0.800
0.782
1,796,000
Mar 31, 2026
0.740
0.760
0.670
0.700
0.684
1,829,000
Mar 30, 2026
0.800
0.820
0.730
0.750
0.733
3,265,000
Mar 27, 2026
1.120
1.120
0.780
0.800
0.782
11,579,000
Mar 26, 2026
1.050
1.190
1.010
1.190
1.163
2,653,000
Mar 25, 2026
1.010
1.070
1.010
1.020
0.997
1,454,000
Mar 24, 2026
0.930
1.030
0.910
1.020
0.997
1,694,000
Mar 23, 2026
0.950
0.970
0.900
0.930
0.909
1,752,000
Mar 20, 2026
1.010
1.080
0.950
0.980
0.958
1,135,000
Mar 19, 2026
0.940
1.100
0.930
1.010
0.987
3,557,000
Mar 18, 2026
1.060
1.060
0.880
0.960
0.939
10,162,000
Mar 17, 2026
1.450
1.450
1.010
1.030
1.007
15,642,000
Mar 16, 2026
0.640
1.340
0.640
1.310
1.281
37,392,001
Mar 13, 2026
0.560
0.560
0.540
0.560
0.548
22,000
Mar 12, 2026
0.570
0.570
0.540
0.570
0.557
3,000
Mar 11, 2026
0.560
0.560
0.560
0.560
0.548
-
Mar 10, 2026
0.570
0.570
0.540
0.570
0.557
11,000
Mar 9, 2026
0.550
0.570
0.540
0.570
0.557
114,000
Mar 6, 2026
0.580
0.580
0.530
0.580
0.567
30,000
Mar 5, 2026
0.560
0.560
0.560
0.560
0.548
-
Mar 4, 2026
0.540
0.570
0.530
0.570
0.557
82,000
Mar 3, 2026
0.580
0.580
0.580
0.580
0.567
-
Mar 2, 2026
0.570
0.580
0.540
0.580
0.567
5,000
Feb 27, 2026
0.570
0.580
0.550
0.580
0.567
70,000
Feb 26, 2026
0.580
0.580
0.560
0.580
0.567
9,000
Feb 25, 2026
0.560
0.580
0.550
0.580
0.567
118,000
Feb 24, 2026
0.570
0.580
0.570
0.580
0.567
9,000
Feb 23, 2026
0.590
0.590
0.590
0.590
0.577
-
Feb 20, 2026
0.580
0.590
0.560
0.590
0.577
61,000
Feb 16, 2026
0.590
0.590
0.590
0.590
0.577
-
Feb 13, 2026
0.540
0.560
0.550
0.560
0.548
19,000
Feb 12, 2026
0.530
0.550
0.520
0.550
0.538
62,000
Feb 11, 2026
0.560
0.570
0.520
0.560
0.548
179,000
Feb 10, 2026
0.550
0.570
0.530
0.560
0.548
175,000
Feb 9, 2026
0.570
0.570
0.520
0.550
0.538
313,000
Feb 6, 2026
0.590
0.610
0.530
0.570
0.557
424,000
Feb 5, 2026
0.680
0.690
0.570
0.590
0.577
25,615,000
Feb 4, 2026
0.660
0.680
0.660
0.680
0.665
15,000
Feb 3, 2026
0.660
0.660
0.660
0.660
0.645
-
Feb 2, 2026
0.650
0.660
0.640
0.660
0.645
92,000
Jan 30, 2026
0.680
0.680
0.680
0.680
0.665
-
Jan 29, 2026
0.650
0.700
0.650
0.690
0.675
37,000
Jan 28, 2026
0.640
0.700
0.640
0.690
0.675
47,000
Jan 27, 2026
0.670
0.700
0.620
0.670
0.655
114,000
Jan 26, 2026
0.650
0.660
0.630
0.660
0.645
167,000
Jan 23, 2026
0.660
0.680
0.640
0.680
0.665
87,000
Jan 22, 2026
0.630
0.670
0.630
0.650
0.636
26,000
Jan 21, 2026
0.650
0.660
0.630
0.640
0.626
25,000
Jan 20, 2026
0.680
0.680
0.680
0.680
0.665
2,000
Jan 19, 2026
0.650
0.680
0.640
0.680
0.665
217,000
Jan 16, 2026
0.690
0.690
0.690
0.690
0.675
-
Jan 15, 2026
0.660
0.690
0.630
0.690
0.675
233,000
Jan 14, 2026
0.720
0.720
0.660
0.660
0.645
14,000
Jan 13, 2026
0.660
0.700
0.660
0.700
0.684
42,000
Jan 12, 2026
0.700
0.700
0.650
0.690
0.675
121,000
Jan 9, 2026
0.660
0.690
0.650
0.690
0.675
6,000
Jan 8, 2026
0.650
0.690
0.650
0.690
0.675
13,000
Jan 7, 2026
0.690
0.700
0.660
0.690
0.675
83,000
Jan 6, 2026
0.720
0.720
0.660
0.690
0.675
8,000
Jan 5, 2026
0.690
0.700
0.650
0.700
0.684
71,000
Jan 2, 2026
0.660
0.690
0.650
0.690
0.675
32,000
Dec 31, 2025
0.710
0.710
0.710
0.710
0.694
-
Dec 30, 2025
0.690
0.710
0.650
0.710
0.694
148,000
Dec 29, 2025
0.690
0.700
0.640
0.700
0.684
28,000
Dec 24, 2025
0.700
0.700
0.700
0.700
0.684
-
Dec 23, 2025
0.660
0.690
0.600
0.680
0.665
144,000
Dec 22, 2025
0.630
0.690
0.630
0.670
0.655
25,000
Dec 19, 2025
0.630
0.670
0.630
0.660
0.645
13,000
Dec 18, 2025
0.640
0.680
0.630
0.660
0.645
86,000
Dec 17, 2025
0.690
0.700
0.630
0.700
0.684
49,000
Dec 16, 2025
0.660
0.690
0.630
0.660
0.645
2,834,000
Dec 15, 2025
0.640
0.650
0.590
0.650
0.636
109,000
Dec 12, 2025
0.600
0.650
0.590
0.630
0.616
143,000
Dec 11, 2025
0.620
0.620
0.620
0.620
0.606
-
Dec 10, 2025
0.630
0.650
0.600
0.630
0.616
8,000
Dec 9, 2025
0.620
0.620
0.600
0.620
0.606
3,000
Dec 8, 2025
0.650
0.650
0.610
0.650
0.636
3,000
Dec 5, 2025
0.650
0.660
0.610
0.650
0.636
11,000
Dec 4, 2025
0.630
0.630
0.600
0.630
0.616
73,000
Dec 3, 2025
0.640
0.660
0.640
0.660
0.645
7,000
Dec 2, 2025
0.630
0.650
0.600
0.630
0.616
5,000
Dec 1, 2025
0.610
0.650
0.590
0.630
0.616
18,000
Nov 28, 2025
0.650
0.650
0.650
0.650
0.636
-
Nov 27, 2025
0.660
0.660
0.660
0.660
0.645
12,000
Nov 26, 2025
0.670
0.670
0.620
0.670
0.655
10,000
Nov 25, 2025
0.650
0.660
0.610
0.660
0.645
16,000
Nov 24, 2025
0.650
0.680
0.650
0.670
0.655
197,000
Nov 21, 2025
0.610
0.650
0.610
0.650
0.636
8,000
Nov 20, 2025
0.650
0.660
0.610
0.660
0.645
3,000
Nov 19, 2025
0.640
0.640
0.630
0.640
0.626
3,000
Nov 18, 2025
0.620
0.630
0.610
0.630
0.616
44,000
Nov 17, 2025
0.610
0.620
0.600
0.620
0.606
40,000
Nov 14, 2025
0.630
0.650
0.630
0.650
0.636
36,000
Nov 13, 2025
0.620
0.620
0.620
0.620
0.606
10,000
Nov 12, 2025
0.620
0.660
0.620
0.650
0.636
49,000
Nov 11, 2025
0.630
0.630
0.620
0.620
0.606
22,000
Nov 10, 2025
0.620
0.620
0.620
0.620
0.606
-
Nov 7, 2025
0.650
0.650
0.620
0.620
0.606
15,000
Nov 6, 2025
0.630
0.630
0.630
0.630
0.616
101,000
Nov 5, 2025
0.650
0.650
0.650
0.650
0.636
161,000
Nov 4, 2025
0.660
0.660
0.650
0.660
0.645
94,000
Nov 3, 2025
0.650
0.660
0.650
0.660
0.645
23,000
