China Sanjiang Fine Chemicals Company Limited (HKG:2198)
Hong Kong · Delayed Price · Currency is HKD 3.595
-0.200 (-5.27%)
Aug 24, 2026, 4:08 PM HKT
HKG:2198 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.80 | 3.80 | 3.52 | 3.60 | 3.60 | -5.27% | 2,481,000 |
| Aug 21, 2026 | 3.60 | 3.88 | 3.60 | 3.80 | 3.80 | 6.90% | 7,326,000 |
| Aug 20, 2026 | 3.53 | 3.64 | 3.45 | 3.55 | 3.55 | 0.85% | 3,365,000 |
| Aug 19, 2026 | 3.37 | 3.56 | 3.30 | 3.52 | 3.52 | 4.76% | 5,786,000 |
| Aug 18, 2026 | 3.36 | 3.42 | 3.31 | 3.36 | 3.36 | 1.36% | 2,679,000 |
| Aug 17, 2026 | 3.22 | 3.39 | 3.21 | 3.32 | 3.32 | 3.76% | 2,468,000 |
| Aug 14, 2026 | 3.17 | 3.24 | 3.17 | 3.20 | 3.20 | - | 986,000 |
| Aug 13, 2026 | 3.24 | 3.26 | 3.13 | 3.20 | 3.20 | -3.33% | 1,531,000 |
| Aug 12, 2026 | 3.39 | 3.39 | 3.28 | 3.31 | 3.31 | -0.75% | 1,530,000 |
| Aug 11, 2026 | 3.45 | 3.48 | 3.30 | 3.33 | 3.33 | -2.49% | 2,362,000 |
| Aug 10, 2026 | 3.15 | 3.43 | 3.13 | 3.42 | 3.42 | 11.42% | 5,660,000 |
| Aug 7, 2026 | 3.01 | 3.15 | 2.92 | 3.07 | 3.07 | 2.17% | 2,896,000 |
| Aug 6, 2026 | 3.09 | 3.17 | 2.98 | 3.00 | 3.00 | -3.23% | 4,019,000 |
| Aug 5, 2026 | 2.83 | 3.12 | 2.83 | 3.10 | 3.10 | 9.54% | 3,068,000 |
| Aug 4, 2026 | 2.90 | 2.90 | 2.81 | 2.83 | 2.83 | -2.41% | 3,189,000 |
| Aug 3, 2026 | 2.96 | 2.96 | 2.83 | 2.90 | 2.90 | 1.05% | 1,971,000 |
| Jul 31, 2026 | 2.90 | 2.90 | 2.81 | 2.87 | 2.87 | -1.03% | 1,917,000 |
| Jul 30, 2026 | 2.98 | 2.98 | 2.76 | 2.90 | 2.90 | -2.68% | 4,685,000 |
| Jul 29, 2026 | 3.01 | 3.01 | 2.88 | 2.98 | 2.98 | 1.36% | 3,768,000 |
| Jul 28, 2026 | 3.04 | 3.04 | 2.87 | 2.94 | 2.94 | -3.29% | 2,966,000 |
| Jul 27, 2026 | 3.41 | 3.41 | 3.00 | 3.04 | 3.04 | -10.85% | 5,830,000 |
| Jul 24, 2026 | 3.47 | 3.47 | 3.29 | 3.41 | 3.41 | -0.58% | 3,577,000 |
| Jul 23, 2026 | 3.16 | 3.47 | 3.16 | 3.43 | 3.43 | 8.54% | 4,380,000 |
| Jul 22, 2026 | 3.33 | 3.35 | 3.11 | 3.16 | 3.16 | -4.82% | 2,510,500 |
| 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 |