Henan Jinyuan Hydrogenated Chemicals Co., Ltd. (HKG:2502)
Hong Kong · Delayed Price · Currency is HKD 0.5200
-0.0050 (-0.95%)
Oct 9, 2026, 4:08 PM HKT
HKG:2502 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.49 | 0.55 | 0.47 | 0.52 | 0.52 | -0.95% | 444,000 |
| Oct 8, 2026 | 0.60 | 0.60 | 0.48 | 0.53 | 0.53 | -12.50% | 900,000 |
| Oct 7, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 34,000 |
| Oct 6, 2026 | 0.55 | 0.60 | 0.53 | 0.60 | 0.60 | 5.26% | 272,000 |
| Oct 5, 2026 | 0.57 | 0.57 | 0.53 | 0.57 | 0.57 | -5.00% | 230,000 |
| Oct 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 60,000 |
| Sep 29, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 112,000 |
| Sep 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 108,000 |
| Sep 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 86,000 |
| Sep 24, 2026 | 0.57 | 0.60 | 0.51 | 0.60 | 0.60 | 1.69% | 66,000 |
| Sep 23, 2026 | 0.59 | 0.61 | 0.56 | 0.59 | 0.59 | - | 136,000 |
| Sep 22, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 0.85% | 112,000 |
| Sep 21, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 88,000 |
| Sep 18, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 17, 2026 | 0.57 | 0.59 | 0.55 | 0.59 | 0.59 | -0.85% | 22,000 |
| Sep 16, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 15, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -1.67% | 6,000 |
| Sep 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 12,000 |
| Sep 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 8, 2026 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 0.84% | 68,000 |
| Sep 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 4, 2026 | 0.57 | 0.60 | 0.56 | 0.60 | 0.60 | -4.80% | 160,000 |
| Sep 3, 2026 | 0.59 | 0.65 | 0.56 | 0.63 | 0.63 | -3.10% | 310,000 |
| Sep 2, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 6.61% | 56,000 |
| Sep 1, 2026 | 0.57 | 0.63 | 0.53 | 0.61 | 0.61 | -3.97% | 164,000 |
| Aug 31, 2026 | 0.59 | 0.65 | 0.57 | 0.63 | 0.63 | 3.28% | 28,000 |
| Aug 28, 2026 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | -3.17% | 106,000 |
| Aug 27, 2026 | 0.57 | 0.63 | 0.55 | 0.63 | 0.63 | 10.53% | 52,000 |
| Aug 26, 2026 | 0.61 | 0.61 | 0.51 | 0.57 | 0.57 | -6.56% | 460,000 |
| Aug 25, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 2,000 |
| Aug 24, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 21, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 4,000 |
| Aug 20, 2026 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 7.02% | 20,000 |
| Aug 19, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 18, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.88% | - |
| Aug 17, 2026 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -2.59% | 66,000 |
| Aug 14, 2026 | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | -10.77% | 14,000 |
| Aug 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 11, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Aug 10, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 8,000 |
| Aug 7, 2026 | 0.66 | 0.66 | 0.66 | 0.65 | 0.65 | 3.17% | 8,000 |
| Aug 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 2,000 |
| Aug 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | - |
| Aug 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 8,000 |
| Aug 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 31, 2026 | 0.61 | 0.66 | 0.61 | 0.65 | 0.65 | 4.84% | 58,000 |