China Sanjiang Fine Chemicals Company Limited (HKG:2198)
Hong Kong · Delayed Price · Currency is HKD 3.545
+0.020 (0.57%)
Oct 26, 2026, 4:08 PM HKT
HKG:2198 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.37 | 3.58 | 3.37 | 3.55 | 3.55 | 0.57% | 669,000 |
| Oct 23, 2026 | 3.50 | 3.54 | 3.40 | 3.53 | 3.53 | 0.71% | 553,000 |
| Oct 22, 2026 | 3.57 | 3.59 | 3.38 | 3.50 | 3.50 | -3.85% | 3,134,000 |
| Oct 21, 2026 | 3.69 | 3.70 | 3.59 | 3.64 | 3.64 | -0.95% | 677,000 |
| Oct 20, 2026 | 3.76 | 3.76 | 3.67 | 3.68 | 3.68 | -2.00% | 709,000 |
| Oct 16, 2026 | 3.70 | 3.86 | 3.70 | 3.75 | 3.75 | 2.88% | 857,000 |
| Oct 15, 2026 | 3.71 | 3.71 | 3.55 | 3.65 | 3.65 | -2.80% | 1,455,000 |
| Oct 14, 2026 | 3.75 | 3.89 | 3.75 | 3.75 | 3.75 | -2.22% | 800,000 |
| Oct 13, 2026 | 3.90 | 3.90 | 3.73 | 3.84 | 3.84 | -1.41% | 3,754,000 |
| Oct 12, 2026 | 3.88 | 3.90 | 3.81 | 3.89 | 3.89 | 3.60% | 1,375,000 |
| Oct 9, 2026 | 3.76 | 3.82 | 3.65 | 3.76 | 3.76 | -1.44% | 2,069,000 |
| Oct 8, 2026 | 3.72 | 3.84 | 3.68 | 3.81 | 3.81 | 3.11% | 1,612,000 |
| Oct 7, 2026 | 3.53 | 3.72 | 3.51 | 3.70 | 3.70 | 2.50% | 402,000 |
| Oct 6, 2026 | 3.63 | 3.63 | 3.54 | 3.61 | 3.61 | -0.28% | 248,000 |
| Oct 5, 2026 | 3.59 | 3.66 | 3.53 | 3.62 | 3.62 | 0.70% | 946,000 |
| Oct 2, 2026 | 3.55 | 3.59 | 3.44 | 3.59 | 3.59 | 1.27% | 650,000 |
| Sep 30, 2026 | 3.52 | 3.59 | 3.48 | 3.55 | 3.55 | -0.28% | 1,240,000 |
| Sep 29, 2026 | 3.56 | 3.60 | 3.51 | 3.56 | 3.56 | -0.28% | 963,000 |
| Sep 28, 2026 | 3.63 | 3.64 | 3.44 | 3.57 | 3.57 | -1.25% | 3,351,000 |
| Sep 25, 2026 | 3.71 | 3.71 | 3.58 | 3.61 | 3.61 | -2.70% | 529,000 |
| Sep 24, 2026 | 3.71 | 3.73 | 3.63 | 3.71 | 3.71 | 0.68% | 965,000 |
| Sep 23, 2026 | 3.70 | 3.78 | 3.66 | 3.69 | 3.69 | -1.73% | 1,420,000 |
| Sep 22, 2026 | 3.76 | 3.85 | 3.70 | 3.75 | 3.75 | -1.83% | 2,145,000 |
| Sep 21, 2026 | 3.94 | 3.94 | 3.80 | 3.82 | 3.82 | -4.02% | 1,373,000 |
| Sep 18, 2026 | 3.83 | 3.98 | 3.76 | 3.98 | 3.98 | 3.24% | 3,912,000 |
| Sep 17, 2026 | 4.00 | 4.04 | 3.80 | 3.86 | 3.86 | -5.28% | 4,144,000 |
| Sep 16, 2026 | 4.00 | 4.08 | 3.91 | 4.07 | 4.07 | 3.69% | 1,799,000 |
| Sep 15, 2026 | 4.01 | 4.06 | 3.85 | 3.93 | 3.93 | -2.00% | 3,463,000 |
| Sep 14, 2026 | 4.14 | 4.20 | 3.99 | 4.11 | 4.01 | -1.56% | 2,822,000 |
| Sep 11, 2026 | 4.27 | 4.27 | 4.06 | 4.17 | 4.07 | -2.34% | 4,924,000 |
| Sep 10, 2026 | 4.19 | 4.27 | 4.10 | 4.27 | 4.17 | 1.67% | 3,171,000 |
| Sep 9, 2026 | 3.98 | 4.22 | 3.98 | 4.20 | 4.10 | 3.70% | 1,949,000 |
| Sep 8, 2026 | 4.10 | 4.16 | 3.93 | 4.05 | 3.95 | 0.37% | 3,727,000 |
| Sep 7, 2026 | 4.11 | 4.11 | 3.97 | 4.04 | 3.94 | -1.34% | 1,462,000 |
| Sep 4, 2026 | 4.22 | 4.28 | 4.02 | 4.09 | 3.99 | -1.21% | 2,269,100 |
| Sep 3, 2026 | 3.96 | 4.30 | 3.96 | 4.14 | 4.04 | 6.29% | 6,711,000 |
| Sep 2, 2026 | 3.75 | 3.90 | 3.75 | 3.90 | 3.80 | 2.23% | 999,000 |
| Sep 1, 2026 | 3.87 | 3.90 | 3.78 | 3.81 | 3.72 | -1.55% | 1,192,000 |
| Aug 31, 2026 | 3.91 | 3.91 | 3.76 | 3.87 | 3.78 | -1.28% | 1,349,000 |
| Aug 28, 2026 | 3.82 | 3.99 | 3.75 | 3.92 | 3.82 | 1.42% | 4,017,000 |
| Aug 27, 2026 | 3.62 | 3.91 | 3.54 | 3.87 | 3.77 | 9.96% | 4,145,000 |
| Aug 26, 2026 | 3.57 | 3.58 | 3.42 | 3.52 | 3.43 | -1.54% | 2,272,000 |
| Aug 25, 2026 | 3.67 | 3.67 | 3.49 | 3.57 | 3.48 | -0.70% | 3,699,000 |
| Aug 24, 2026 | 3.80 | 3.80 | 3.52 | 3.60 | 3.51 | -5.27% | 2,481,000 |
| Aug 21, 2026 | 3.60 | 3.88 | 3.60 | 3.80 | 3.70 | 6.90% | 7,326,000 |
| Aug 20, 2026 | 3.53 | 3.64 | 3.45 | 3.55 | 3.46 | 0.85% | 3,365,000 |
| Aug 19, 2026 | 3.37 | 3.56 | 3.30 | 3.52 | 3.43 | 4.76% | 5,786,000 |
| Aug 18, 2026 | 3.36 | 3.42 | 3.31 | 3.36 | 3.28 | 1.36% | 2,679,000 |
| Aug 17, 2026 | 3.22 | 3.39 | 3.21 | 3.32 | 3.23 | 3.76% | 2,468,000 |
| Aug 14, 2026 | 3.17 | 3.24 | 3.17 | 3.20 | 3.12 | - | 986,000 |