China Sanjiang Fine Chemicals Company Limited (HKG:2198)
Hong Kong · Delayed Price · Currency is HKD 4.105
-0.065 (-1.56%)
Sep 14, 2026, 4:08 PM HKT
HKG:2198 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 3.24 | 3.26 | 3.13 | 3.20 | 3.12 | -3.33% | 1,531,000 |
| Aug 12, 2026 | 3.39 | 3.39 | 3.28 | 3.31 | 3.22 | -0.75% | 1,530,000 |
| Aug 11, 2026 | 3.45 | 3.48 | 3.30 | 3.33 | 3.25 | -2.49% | 2,362,000 |
| Aug 10, 2026 | 3.15 | 3.43 | 3.13 | 3.42 | 3.33 | 11.42% | 5,660,000 |
| Aug 7, 2026 | 3.01 | 3.15 | 2.92 | 3.07 | 2.99 | 2.17% | 2,896,000 |
| Aug 6, 2026 | 3.09 | 3.17 | 2.98 | 3.00 | 2.93 | -3.23% | 4,019,000 |
| Aug 5, 2026 | 2.83 | 3.12 | 2.83 | 3.10 | 3.02 | 9.54% | 3,068,000 |
| Aug 4, 2026 | 2.90 | 2.90 | 2.81 | 2.83 | 2.76 | -2.41% | 3,189,000 |
| Aug 3, 2026 | 2.96 | 2.96 | 2.83 | 2.90 | 2.83 | 1.05% | 1,971,000 |
| Jul 31, 2026 | 2.90 | 2.90 | 2.81 | 2.87 | 2.80 | -1.03% | 1,917,000 |
| Jul 30, 2026 | 2.98 | 2.98 | 2.76 | 2.90 | 2.83 | -2.68% | 4,685,000 |
| Jul 29, 2026 | 3.01 | 3.01 | 2.88 | 2.98 | 2.91 | 1.36% | 3,768,000 |
| Jul 28, 2026 | 3.04 | 3.04 | 2.87 | 2.94 | 2.87 | -3.29% | 2,966,000 |
| Jul 27, 2026 | 3.41 | 3.41 | 3.00 | 3.04 | 2.97 | -10.85% | 5,830,000 |
| Jul 24, 2026 | 3.47 | 3.47 | 3.29 | 3.41 | 3.33 | -0.58% | 3,577,000 |
| Jul 23, 2026 | 3.16 | 3.47 | 3.16 | 3.43 | 3.35 | 8.54% | 4,380,000 |
| Jul 22, 2026 | 3.33 | 3.35 | 3.11 | 3.16 | 3.08 | -4.82% | 2,510,500 |
| Jul 21, 2026 | 3.27 | 3.35 | 3.18 | 3.32 | 3.24 | 1.53% | 4,019,000 |
| Jul 20, 2026 | 3.00 | 3.30 | 2.99 | 3.27 | 3.19 | 9.36% | 6,725,000 |
| Jul 17, 2026 | 3.09 | 3.11 | 2.90 | 2.99 | 2.92 | -2.92% | 5,547,000 |
| Jul 16, 2026 | 3.07 | 3.17 | 2.98 | 3.08 | 3.00 | 3.36% | 3,138,000 |
| Jul 15, 2026 | 3.29 | 3.29 | 2.93 | 2.98 | 2.91 | -5.10% | 3,594,000 |
| Jul 14, 2026 | 2.90 | 3.19 | 2.78 | 3.14 | 3.06 | 15.87% | 7,357,000 |
| Jul 13, 2026 | 2.94 | 2.94 | 2.63 | 2.71 | 2.64 | -1.45% | 3,045,000 |
| Jul 10, 2026 | 2.99 | 2.99 | 2.73 | 2.75 | 2.68 | -1.43% | 1,202,000 |
| Jul 9, 2026 | 3.00 | 3.00 | 2.75 | 2.79 | 2.72 | -3.46% | 2,984,000 |
| Jul 8, 2026 | 2.90 | 2.98 | 2.79 | 2.89 | 2.82 | 1.05% | 1,957,000 |
| Jul 7, 2026 | 2.92 | 2.96 | 2.83 | 2.86 | 2.79 | -2.05% | 1,713,100 |