China Sanjiang Fine Chemicals Company Limited (HKG:2198)
Hong Kong · Delayed Price · Currency is HKD 4.910
-0.190 (-3.73%)
Apr 17, 2026, 4:08 PM HKT
HKG:2198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.03 | 5.08 | 4.89 | 4.92 | - | -3.53% | 5,273,000 |
| Apr 16, 2026 | 5.18 | 5.20 | 5.02 | 5.10 | 5.10 | -1.54% | 8,183,000 |
| Apr 15, 2026 | 5.64 | 5.64 | 4.97 | 5.18 | 5.18 | -5.82% | 13,846,154 |
| Apr 14, 2026 | 5.77 | 5.85 | 5.44 | 5.50 | 5.50 | -3.51% | 6,817,000 |
| Apr 13, 2026 | 5.74 | 5.90 | 5.58 | 5.70 | 5.70 | -0.70% | 12,404,000 |
| Apr 10, 2026 | 5.50 | 5.84 | 5.47 | 5.74 | 5.74 | 6.30% | 15,871,000 |
| Apr 9, 2026 | 5.13 | 5.52 | 4.90 | 5.40 | 5.40 | 9.53% | 15,311,000 |
| Apr 8, 2026 | 4.99 | 4.99 | 4.79 | 4.93 | 4.93 | -3.90% | 11,635,000 |
| Apr 2, 2026 | 5.09 | 5.30 | 5.02 | 5.13 | 5.13 | 0.79% | 8,335,000 |
| Apr 1, 2026 | 4.76 | 5.18 | 4.67 | 5.09 | 5.09 | 9.70% | 9,824,000 |
| Mar 31, 2026 | 5.10 | 5.12 | 4.51 | 4.64 | 4.64 | -9.38% | 14,463,000 |
| Mar 30, 2026 | 4.51 | 5.38 | 4.42 | 5.12 | 5.12 | 9.40% | 27,742,000 |
| Mar 27, 2026 | 4.61 | 4.77 | 4.52 | 4.68 | 4.68 | 1.52% | 4,018,000 |
| Mar 26, 2026 | 4.70 | 4.77 | 4.59 | 4.61 | 4.61 | -2.95% | 3,897,300 |
| Mar 25, 2026 | 4.51 | 4.82 | 4.45 | 4.75 | 4.75 | 5.32% | 11,486,680 |
| Mar 24, 2026 | 4.44 | 4.56 | 4.13 | 4.51 | 4.51 | 2.50% | 10,415,000 |
| Mar 23, 2026 | 4.68 | 4.79 | 4.32 | 4.40 | 4.40 | -4.56% | 13,409,300 |
| Mar 20, 2026 | 4.79 | 4.93 | 4.52 | 4.61 | 4.61 | -1.91% | 8,941,600 |
| Mar 19, 2026 | 4.35 | 4.83 | 4.21 | 4.70 | 4.70 | 8.05% | 21,690,690 |
| Mar 18, 2026 | 4.20 | 4.42 | 4.13 | 4.35 | 4.35 | 3.57% | 6,150,000 |
| Mar 17, 2026 | 4.28 | 4.48 | 4.10 | 4.20 | 4.20 | -3.67% | 8,442,000 |
| Mar 16, 2026 | 4.28 | 4.43 | 4.20 | 4.36 | 4.36 | 1.87% | 6,170,142 |
| Mar 13, 2026 | 4.55 | 4.66 | 4.12 | 4.28 | 4.28 | -5.73% | 11,563,070 |
| Mar 12, 2026 | 4.94 | 5.15 | 4.46 | 4.54 | 4.54 | -6.78% | 15,172,690 |
| Mar 11, 2026 | 4.58 | 4.92 | 4.40 | 4.87 | 4.87 | 5.41% | 12,467,650 |
| Mar 10, 2026 | 4.95 | 4.95 | 4.50 | 4.62 | 4.62 | -7.78% | 15,600,650 |
| Mar 9, 2026 | 4.75 | 5.32 | 4.53 | 5.01 | 5.01 | 5.47% | 25,158,000 |
| Mar 6, 2026 | 4.66 | 4.84 | 4.47 | 4.75 | 4.75 | 2.15% | 5,246,600 |
| Mar 5, 2026 | 4.50 | 4.71 | 4.23 | 4.65 | 4.65 | 4.26% | 8,624,600 |
| Mar 4, 2026 | 4.64 | 4.64 | 4.26 | 4.46 | 4.46 | -5.31% | 10,131,000 |
| Mar 3, 2026 | 4.92 | 5.00 | 4.54 | 4.71 | 4.71 | -4.27% | 8,127,000 |
| Mar 2, 2026 | 4.78 | 5.07 | 4.77 | 4.92 | 4.92 | 0.61% | 3,371,000 |
| Feb 27, 2026 | 4.96 | 5.10 | 4.83 | 4.89 | 4.89 | -2.78% | 3,564,500 |
| Feb 26, 2026 | 5.04 | 5.07 | 4.84 | 5.03 | 5.03 | 0.20% | 4,314,000 |
| Feb 25, 2026 | 4.99 | 5.12 | 4.92 | 5.02 | 5.02 | 0.60% | 5,223,430 |
| Feb 24, 2026 | 4.70 | 5.00 | 4.59 | 4.99 | 4.99 | 5.27% | 7,611,000 |
| Feb 23, 2026 | 4.68 | 4.82 | 4.66 | 4.74 | 4.74 | -0.42% | 2,341,000 |
| Feb 20, 2026 | 4.57 | 4.78 | 4.57 | 4.76 | 4.76 | 3.03% | 2,173,000 |
| Feb 16, 2026 | 4.46 | 4.64 | 4.46 | 4.62 | 4.62 | 3.59% | 1,367,000 |
| Feb 13, 2026 | 4.70 | 4.70 | 4.45 | 4.46 | 4.46 | -6.30% | 7,223,200 |
| Feb 12, 2026 | 4.66 | 4.82 | 4.59 | 4.76 | 4.76 | 1.71% | 4,532,000 |
| Feb 11, 2026 | 4.45 | 4.95 | 4.45 | 4.68 | 4.68 | 2.86% | 7,806,000 |
| Feb 10, 2026 | 4.36 | 4.64 | 4.24 | 4.55 | 4.55 | 2.94% | 5,837,000 |
| Feb 9, 2026 | 4.33 | 4.54 | 4.33 | 4.42 | 4.42 | 2.08% | 2,271,200 |
| Feb 6, 2026 | 4.10 | 4.40 | 4.05 | 4.33 | 4.33 | 1.41% | 4,184,000 |
| Feb 5, 2026 | 4.50 | 4.50 | 4.15 | 4.27 | 4.27 | -6.15% | 5,181,430 |
| Feb 4, 2026 | 4.60 | 4.72 | 4.50 | 4.55 | 4.55 | -1.52% | 3,079,000 |
| Feb 3, 2026 | 4.20 | 4.64 | 4.19 | 4.62 | 4.62 | 11.59% | 7,611,600 |
| Feb 2, 2026 | 4.66 | 4.66 | 4.02 | 4.14 | 4.14 | -11.16% | 10,244,000 |
| Jan 30, 2026 | 4.79 | 4.79 | 4.42 | 4.66 | 4.66 | -2.71% | 6,898,200 |