Greater Bay Area AI Computing Tech Co Ltd 1396
HKEX · Hong Kong SAR China · Finance
HKD 9.99-0.15 (-1.48%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 9.89 | -2.47% | HKD 10.15 | HKD 10.15 | HKD 9.80 | 1.65M |
| 2026-09-30 | HKD 10.14 | +0.50% | HKD 10.20 | HKD 10.49 | HKD 10.05 | 2.94M |
| 2026-09-29 | HKD 10.09 | -0.88% | HKD 10.20 | HKD 10.50 | HKD 10.07 | 3.67M |
| 2026-09-28 | HKD 10.18 | -4.68% | HKD 10.70 | HKD 10.88 | HKD 10.12 | 3.07M |
| 2026-09-25 | HKD 10.68 | -1.39% | HKD 10.61 | HKD 10.84 | HKD 10.52 | 2.69M |
| 2026-09-24 | HKD 10.83 | -0.73% | HKD 10.92 | HKD 11.00 | HKD 10.70 | 3.16M |
| 2026-09-23 | HKD 10.91 | +0.28% | HKD 10.94 | HKD 11.25 | HKD 10.76 | 3.20M |
| 2026-09-22 | HKD 10.88 | -4.90% | HKD 11.44 | HKD 12.04 | HKD 10.80 | 4.81M |
| 2026-09-21 | HKD 11.44 | +2.79% | HKD 11.25 | HKD 11.67 | HKD 11.08 | 3.21M |
| 2026-09-18 | HKD 11.13 | -0.62% | HKD 11.20 | HKD 11.60 | HKD 11.13 | 5.50M |
| 2026-09-17 | HKD 11.20 | +4.09% | HKD 10.50 | HKD 11.40 | HKD 10.47 | 3.65M |
| 2026-09-16 | HKD 10.76 | -1.56% | HKD 10.92 | HKD 11.11 | HKD 10.45 | 3.49M |
| 2026-09-15 | HKD 10.93 | +0.83% | HKD 10.92 | HKD 10.98 | HKD 10.75 | 3.51M |
| 2026-09-14 | HKD 10.84 | -6.63% | HKD 11.49 | HKD 11.49 | HKD 10.70 | 4.43M |
| 2026-09-11 | HKD 11.61 | -3.89% | HKD 11.82 | HKD 12.07 | HKD 11.44 | 3.29M |
| 2026-09-10 | HKD 12.08 | +2.37% | HKD 11.80 | HKD 12.28 | HKD 11.55 | 4.29M |
| 2026-09-09 | HKD 11.80 | +0.25% | HKD 11.77 | HKD 12.10 | HKD 11.53 | 4.04M |
| 2026-09-08 | HKD 11.77 | -1.59% | HKD 12.19 | HKD 12.19 | HKD 11.53 | 3.46M |
| 2026-09-07 | HKD 11.96 | +9.83% | HKD 10.89 | HKD 12.05 | HKD 10.89 | 10.36M |
| 2026-09-04 | HKD 10.89 | -2.24% | HKD 11.47 | HKD 11.58 | HKD 10.89 | 4.40M |
| 2026-09-03 | HKD 11.14 | -1.42% | HKD 11.47 | HKD 11.58 | HKD 11.05 | 2.98M |
| 2026-09-02 | HKD 11.30 | +0.09% | HKD 11.49 | HKD 11.73 | HKD 10.98 | 5.15M |
| 2026-09-01 | HKD 11.29 | +0.71% | HKD 11.20 | HKD 11.65 | HKD 10.95 | 4.40M |
| 2026-08-31 | HKD 11.21 | +4.18% | HKD 10.91 | HKD 11.50 | HKD 10.50 | 8.58M |
| 2026-08-28 | HKD 10.76 | -6.35% | HKD 11.50 | HKD 11.60 | HKD 10.75 | 3.10M |
| 2026-08-27 | HKD 11.49 | +10.27% | HKD 10.40 | HKD 11.49 | HKD 10.40 | 6.57M |
| 2026-08-26 | HKD 10.42 | +5.68% | HKD 10.09 | HKD 10.46 | HKD 9.93 | 4.12M |
| 2026-08-25 | HKD 9.86 | -0.40% | HKD 10.20 | HKD 10.20 | HKD 9.83 | 2.90M |
| 2026-08-24 | HKD 9.90 | -5.26% | HKD 10.45 | HKD 10.45 | HKD 9.86 | 2.70M |
| 2026-08-21 | HKD 10.45 | +2.55% | HKD 10.20 | HKD 10.65 | HKD 10.15 | 3.66M |
| 2026-08-20 | HKD 10.19 | +0.49% | HKD 10.15 | HKD 10.75 | HKD 9.93 | 3.67M |
| 2026-08-19 | HKD 10.14 | -4.97% | HKD 10.50 | HKD 10.50 | HKD 9.95 | 3.19M |
| 2026-08-18 | HKD 10.67 | -8.02% | HKD 11.60 | HKD 11.80 | HKD 10.52 | 4.38M |
| 2026-08-17 | HKD 11.60 | -5.46% | HKD 12.50 | HKD 12.88 | HKD 11.27 | 9.55M |
| 2026-08-14 | HKD 12.27 | +8.49% | HKD 11.31 | HKD 12.39 | HKD 10.98 | 7.68M |
| 2026-08-13 | HKD 11.31 | +2.91% | HKD 11.38 | HKD 12.04 | HKD 11.10 | 7.35M |
| 2026-08-12 | HKD 10.99 | +6.91% | HKD 10.52 | HKD 11.02 | HKD 10.52 | 4.80M |
| 2026-08-11 | HKD 10.28 | -2.00% | HKD 10.59 | HKD 10.80 | HKD 10.25 | 4.83M |
| 2026-08-10 | HKD 10.49 | +4.69% | HKD 10.00 | HKD 10.56 | HKD 10.00 | 5.01M |
| 2026-08-07 | HKD 10.02 | -2.81% | HKD 10.20 | HKD 10.42 | HKD 10.01 | 6.22M |
| 2026-08-06 | HKD 10.31 | -6.27% | HKD 11.45 | HKD 11.45 | HKD 10.03 | 4.44M |
| 2026-08-05 | HKD 11.00 | +4.66% | HKD 10.52 | HKD 11.30 | HKD 10.30 | 5.05M |
| 2026-08-04 | HKD 10.51 | +14.12% | HKD 9.49 | HKD 10.65 | HKD 9.40 | 7.73M |
| 2026-08-03 | HKD 9.21 | 0.00% | HKD 9.41 | HKD 9.44 | HKD 9.05 | 5.54M |
| 2026-07-31 | HKD 9.21 | +0.66% | HKD 9.68 | HKD 9.87 | HKD 9.03 | 4.43M |
| 2026-07-30 | HKD 9.15 | -5.77% | HKD 9.71 | HKD 9.90 | HKD 8.97 | 3.38M |
| 2026-07-29 | HKD 9.71 | +1.25% | HKD 9.59 | HKD 9.80 | HKD 9.30 | 2.48M |
| 2026-07-28 | HKD 9.59 | -2.64% | HKD 9.85 | HKD 9.85 | HKD 9.40 | 5.06M |
| 2026-07-27 | HKD 9.85 | -1.60% | HKD 10.00 | HKD 10.00 | HKD 9.54 | 2.89M |
| 2026-07-24 | HKD 10.01 | -2.05% | HKD 10.23 | HKD 10.30 | HKD 9.91 | 2.24M |
| 2026-07-23 | HKD 10.22 | -0.39% | HKD 10.16 | HKD 10.28 | HKD 9.83 | 2.40M |
| 2026-07-22 | HKD 10.26 | +0.39% | HKD 10.22 | HKD 10.93 | HKD 10.09 | 3.87M |
| 2026-07-21 | HKD 10.22 | +4.29% | HKD 9.60 | HKD 10.45 | HKD 9.49 | 2.86M |
| 2026-07-20 | HKD 9.80 | -1.90% | HKD 10.28 | HKD 10.43 | HKD 9.60 | 3.88M |
| 2026-07-17 | HKD 9.99 | -12.60% | HKD 11.20 | HKD 11.20 | HKD 9.92 | 6.56M |
| 2026-07-16 | HKD 11.43 | -0.09% | HKD 10.91 | HKD 11.60 | HKD 10.91 | 3.55M |
| 2026-07-15 | HKD 11.44 | +3.62% | HKD 11.24 | HKD 11.50 | HKD 10.90 | 3.28M |
| 2026-07-14 | HKD 11.04 | +0.36% | HKD 11.04 | HKD 11.30 | HKD 10.47 | 3.87M |
| 2026-07-13 | HKD 11.00 | -0.36% | HKD 11.11 | HKD 11.29 | HKD 10.52 | 4.75M |
| 2026-07-10 | HKD 11.04 | -6.44% | HKD 11.80 | HKD 11.90 | HKD 10.97 | 2.89M |
| 2026-07-09 | HKD 11.80 | +3.78% | HKD 11.37 | HKD 12.03 | HKD 11.37 | 2.34M |
| 2026-07-08 | HKD 11.37 | +1.16% | HKD 11.04 | HKD 11.90 | HKD 11.00 | 2.82M |
| 2026-07-07 | HKD 11.24 | -11.91% | HKD 12.78 | HKD 13.20 | HKD 11.09 | 9.97M |
| 2026-07-06 | HKD 12.76 | -2.45% | HKD 13.54 | HKD 13.60 | HKD 12.69 | 3.24M |
| 2026-07-03 | HKD 13.08 | +3.48% | HKD 12.64 | HKD 13.47 | HKD 12.30 | 3.12M |
| 2026-07-02 | HKD 12.64 | -9.13% | HKD 13.91 | HKD 13.91 | HKD 12.40 | 7.31M |
| 2026-06-30 | HKD 13.91 | -3.40% | HKD 14.40 | HKD 14.60 | HKD 13.30 | 7.05M |
| 2026-06-29 | HKD 14.40 | +4.35% | HKD 13.90 | HKD 14.68 | HKD 13.08 | 9.11M |
| 2026-06-26 | HKD 13.80 | +4.07% | HKD 13.26 | HKD 13.92 | HKD 12.66 | 9.41M |
| 2026-06-25 | HKD 13.26 | +6.00% | HKD 12.51 | HKD 13.52 | HKD 12.30 | 7.63M |
| 2026-06-24 | HKD 12.51 | -0.56% | HKD 12.58 | HKD 12.68 | HKD 12.30 | 4.61M |
| 2026-06-23 | HKD 12.58 | -4.33% | HKD 13.15 | HKD 13.50 | HKD 12.40 | 6.08M |
| 2026-06-22 | HKD 13.15 | +3.30% | HKD 12.80 | HKD 13.78 | HKD 12.50 | 12.47M |
| 2026-06-18 | HKD 12.73 | +1.35% | HKD 12.58 | HKD 13.35 | HKD 12.50 | 4.40M |
| 2026-06-17 | HKD 12.56 | -2.71% | HKD 13.06 | HKD 13.23 | HKD 12.53 | 3.68M |
| 2026-06-16 | HKD 12.91 | -4.86% | HKD 13.57 | HKD 13.75 | HKD 12.65 | 4.06M |
| 2026-06-15 | HKD 13.57 | +6.85% | HKD 13.20 | HKD 13.76 | HKD 12.88 | 3.41M |
| 2026-06-12 | HKD 12.70 | -7.30% | HKD 14.00 | HKD 14.47 | HKD 12.50 | 5.99M |
| 2026-06-11 | HKD 13.70 | +8.99% | HKD 12.57 | HKD 13.78 | HKD 12.37 | 7.55M |
| 2026-06-10 | HKD 12.57 | +4.58% | HKD 12.00 | HKD 12.65 | HKD 11.63 | 7.31M |
| 2026-06-09 | HKD 12.02 | -2.04% | HKD 12.34 | HKD 12.50 | HKD 12.00 | 3.88M |
| 2026-06-08 | HKD 12.27 | -4.66% | HKD 12.87 | HKD 12.87 | HKD 11.59 | 6.70M |
| 2026-06-05 | HKD 12.87 | -8.07% | HKD 14.02 | HKD 14.23 | HKD 12.77 | 7.04M |
| 2026-06-04 | HKD 14.00 | -0.21% | HKD 13.98 | HKD 14.00 | HKD 13.35 | 3.66M |
| 2026-06-03 | HKD 14.03 | -0.28% | HKD 14.50 | HKD 14.50 | HKD 13.79 | 3.39M |
| 2026-06-02 | HKD 14.07 | +6.67% | HKD 13.19 | HKD 14.92 | HKD 12.36 | 10.97M |
| 2026-06-01 | HKD 13.19 | -7.83% | HKD 14.53 | HKD 14.55 | HKD 12.76 | 11.09M |
| 2026-05-29 | HKD 14.31 | +3.02% | HKD 13.80 | HKD 14.80 | HKD 13.18 | 10.14M |
| 2026-05-28 | HKD 13.89 | -3.34% | HKD 14.37 | HKD 14.92 | HKD 13.82 | 4.03M |
| 2026-05-27 | HKD 14.37 | -5.65% | HKD 15.23 | HKD 15.23 | HKD 14.08 | 8.56M |