China Sanjiang Fine Chemicals Company Limited (HKG:2198)
Hong Kong · Delayed Price · Currency is HKD 3.320
+0.050 (1.53%)
Jul 21, 2026, 4:08 PM HKT
HKG:2198 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.27 | 3.35 | 3.18 | 3.32 | 3.32 | 1.53% | 4,019,000 |
| Jul 20, 2026 | 3.00 | 3.30 | 2.99 | 3.27 | 3.27 | 9.36% | 6,725,000 |
| Jul 17, 2026 | 3.09 | 3.11 | 2.90 | 2.99 | 2.99 | -2.92% | 5,547,000 |
| Jul 16, 2026 | 3.07 | 3.17 | 2.98 | 3.08 | 3.08 | 3.36% | 3,138,000 |
| Jul 15, 2026 | 3.29 | 3.29 | 2.93 | 2.98 | 2.98 | -5.10% | 3,594,000 |
| Jul 14, 2026 | 2.90 | 3.19 | 2.78 | 3.14 | 3.14 | 15.87% | 7,357,000 |
| Jul 13, 2026 | 2.94 | 2.94 | 2.63 | 2.71 | 2.71 | -1.45% | 3,045,000 |
| Jul 10, 2026 | 2.99 | 2.99 | 2.73 | 2.75 | 2.75 | -1.43% | 1,202,000 |
| Jul 9, 2026 | 3.00 | 3.00 | 2.75 | 2.79 | 2.79 | -3.46% | 2,984,000 |
| Jul 8, 2026 | 2.90 | 2.98 | 2.79 | 2.89 | 2.89 | 1.05% | 1,957,000 |
| Jul 7, 2026 | 2.92 | 2.96 | 2.83 | 2.86 | 2.86 | -2.05% | 1,713,100 |
| Jul 6, 2026 | 2.81 | 3.00 | 2.81 | 2.92 | 2.92 | 1.74% | 1,743,000 |
| Jul 3, 2026 | 2.76 | 2.90 | 2.76 | 2.87 | 2.87 | 4.36% | 1,744,000 |
| Jul 2, 2026 | 2.64 | 2.80 | 2.64 | 2.75 | 2.75 | 1.10% | 2,759,000 |
| Jun 30, 2026 | 2.75 | 2.79 | 2.62 | 2.72 | 2.72 | - | 2,810,000 |
| Jun 29, 2026 | 2.85 | 2.99 | 2.68 | 2.72 | 2.72 | -5.23% | 3,329,000 |
| Jun 26, 2026 | 2.70 | 2.97 | 2.63 | 2.87 | 2.87 | 5.51% | 7,416,000 |
| Jun 25, 2026 | 2.93 | 2.94 | 2.68 | 2.72 | 2.72 | -7.17% | 4,273,997 |
| Jun 24, 2026 | 3.25 | 3.25 | 2.91 | 2.93 | 2.93 | -9.85% | 4,433,000 |
| Jun 23, 2026 | 3.00 | 3.26 | 3.00 | 3.25 | 3.25 | 9.06% | 9,317,000 |
| Jun 22, 2026 | 3.00 | 3.06 | 2.88 | 2.98 | 2.98 | -0.67% | 4,120,000 |
| Jun 18, 2026 | 3.12 | 3.12 | 2.89 | 3.00 | 3.00 | -3.85% | 8,825,000 |
| Jun 17, 2026 | 3.40 | 3.50 | 3.09 | 3.12 | 3.12 | -8.24% | 4,225,000 |
| Jun 16, 2026 | 3.70 | 3.70 | 3.30 | 3.40 | 3.40 | -6.59% | 5,445,000 |
| Jun 15, 2026 | 3.53 | 3.80 | 3.55 | 3.64 | 3.64 | 3.12% | 3,822,000 |
| Jun 12, 2026 | 3.30 | 3.55 | 3.30 | 3.53 | 3.53 | 3.52% | 4,652,000 |
| Jun 11, 2026 | 3.45 | 3.45 | 3.28 | 3.41 | 3.41 | 0.29% | 1,952,000 |
| Jun 10, 2026 | 3.23 | 3.47 | 3.19 | 3.40 | 3.40 | 3.66% | 8,470,000 |
| Jun 9, 2026 | 3.25 | 3.35 | 3.21 | 3.28 | 3.28 | 0.92% | 4,419,000 |
| Jun 8, 2026 | 3.36 | 3.36 | 3.15 | 3.25 | 3.25 | -3.27% | 8,752,000 |
| Jun 5, 2026 | 3.37 | 3.48 | 3.30 | 3.36 | 3.36 | -0.88% | 7,596,000 |
| Jun 4, 2026 | 3.50 | 3.50 | 3.31 | 3.39 | 3.39 | -3.14% | 5,792,000 |
| Jun 3, 2026 | 3.60 | 3.70 | 3.36 | 3.50 | 3.50 | -5.15% | 9,641,000 |
| Jun 2, 2026 | 3.65 | 3.73 | 3.51 | 3.69 | 3.69 | 3.65% | 5,507,028 |
| Jun 1, 2026 | 3.39 | 3.63 | 3.25 | 3.56 | 3.56 | 5.33% | 11,860,000 |
| May 29, 2026 | 3.49 | 3.57 | 3.30 | 3.38 | 3.38 | -3.15% | 10,772,000 |
| May 28, 2026 | 3.83 | 3.93 | 3.49 | 3.49 | 3.49 | -8.88% | 12,384,000 |
| May 27, 2026 | 4.10 | 4.15 | 3.87 | 3.88 | 3.83 | -5.37% | 7,117,800 |
| May 26, 2026 | 4.30 | 4.30 | 3.72 | 4.10 | 4.05 | -10.68% | 15,891,620 |
| May 22, 2026 | 4.60 | 4.75 | 4.51 | 4.59 | 4.53 | 1.32% | 3,709,000 |
| May 21, 2026 | 4.74 | 4.76 | 4.50 | 4.53 | 4.47 | -4.43% | 6,327,000 |
| May 20, 2026 | 4.86 | 4.97 | 4.66 | 4.74 | 4.68 | -2.67% | 3,215,450 |
| May 19, 2026 | 4.87 | 4.99 | 4.75 | 4.87 | 4.81 | - | 4,977,121 |
| May 18, 2026 | 5.07 | 5.07 | 4.80 | 4.87 | 4.81 | -3.94% | 3,953,000 |
| May 15, 2026 | 4.92 | 5.07 | 4.83 | 5.07 | 5.00 | 3.05% | 4,501,035 |
| May 14, 2026 | 5.20 | 5.20 | 4.86 | 4.92 | 4.86 | -7.34% | 12,929,700 |
| May 13, 2026 | 5.12 | 5.32 | 5.03 | 5.31 | 5.24 | 0.95% | 8,510,000 |
| May 12, 2026 | 5.30 | 5.40 | 5.20 | 5.26 | 5.19 | -0.75% | 2,618,000 |
| May 11, 2026 | 5.19 | 5.52 | 5.10 | 5.30 | 5.23 | 2.12% | 4,388,000 |
| May 8, 2026 | 5.45 | 5.45 | 5.04 | 5.19 | 5.12 | -0.38% | 7,261,000 |