Henan Jinyuan Hydrogenated Chemicals Co., Ltd. (HKG:2502)
Hong Kong · Delayed Price · Currency is HKD 0.5700
0.00 (0.00%)
Aug 27, 2026, 9:36 AM HKT
HKG:2502 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 18,000 |
| Jul 29, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 28, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 27, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 5.08% | 10,000 |
| Jul 24, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -3.28% | 6,000 |
| Jul 23, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 22, 2026 | 0.55 | 0.61 | 0.55 | 0.61 | 0.61 | 3.39% | 20,000 |
| Jul 21, 2026 | 0.55 | 0.64 | 0.55 | 0.59 | 0.59 | -9.23% | 18,000 |
| Jul 20, 2026 | 0.60 | 0.68 | 0.60 | 0.65 | 0.65 | 8.33% | 72,000 |
| Jul 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10,000 |
| Jul 16, 2026 | 0.51 | 0.60 | 0.50 | 0.60 | 0.60 | -7.69% | 92,000 |
| Jul 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 10,000 |
| Jul 14, 2026 | 0.64 | 0.66 | 0.60 | 0.60 | 0.60 | -6.25% | 70,000 |
| Jul 13, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | -1.54% | 46,000 |
| Jul 10, 2026 | 0.66 | 0.66 | 0.66 | 0.65 | 0.65 | 16.07% | 4,000 |
| Jul 9, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 8, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 7, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 2,000 |
| Jul 6, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 19.59% | 12,900 |
| Jul 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 50,000 |
| Jun 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 4,000 |
| Jun 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | 26,000 |
| Jun 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Jun 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -10.00% | 4,000 |
| Jun 22, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jun 18, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 2,000 |
| Jun 17, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | 4,000 |
| Jun 16, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 2,000 |