Anhui Jinyan Kaolin New Materials Co., Ltd. (HKG:2693)
Hong Kong · Delayed Price · Currency is HKD 2.830
+0.020 (0.71%)
Jul 31, 2026, 3:27 PM HKT
HKG:2693 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.71% | 500 |
| Jul 30, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jul 29, 2026 | 2.81 | 2.82 | 2.81 | 2.81 | 2.81 | -2.43% | 6,500 |
| Jul 28, 2026 | 2.74 | 2.88 | 2.74 | 2.88 | 2.88 | -1.71% | 9,000 |
| Jul 27, 2026 | 2.88 | 2.94 | 2.73 | 2.93 | 2.93 | 1.74% | 13,500 |
| Jul 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jul 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 1,000 |
| Jul 22, 2026 | 2.88 | 2.88 | 2.85 | 2.88 | 2.88 | - | 17,500 |
| Jul 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.03% | - |
| Jul 20, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.34% | 3,500 |
| Jul 17, 2026 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | - | 7,000 |
| Jul 16, 2026 | 2.94 | 2.94 | 2.88 | 2.92 | 2.92 | -0.34% | 11,000 |
| Jul 15, 2026 | 2.85 | 2.94 | 2.85 | 2.93 | 2.93 | 2.45% | 25,500 |
| Jul 14, 2026 | 2.89 | 2.89 | 2.85 | 2.86 | 2.86 | -6.54% | 6,000 |
| Jul 13, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.34% | 1,000 |
| Jul 10, 2026 | 3.00 | 3.06 | 2.80 | 2.99 | 2.99 | -2.61% | 41,500 |
| Jul 9, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.97% | 1,500 |
| Jul 8, 2026 | 3.27 | 3.28 | 3.10 | 3.10 | 3.10 | -5.20% | 6,000 |
| Jul 7, 2026 | 3.15 | 3.30 | 3.15 | 3.27 | 3.27 | 3.15% | 10,000 |
| Jul 6, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.31% | - |
| Jul 3, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 2.58% | 6,000 |
| Jul 2, 2026 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 7.27% | 28,000 |
| Jun 30, 2026 | 2.89 | 2.91 | 2.89 | 2.89 | 2.89 | 0.35% | 35,000 |
| Jun 29, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 13,000 |
| Jun 26, 2026 | 2.76 | 3.20 | 2.76 | 2.90 | 2.90 | 4.69% | 26,000 |
| Jun 25, 2026 | 3.06 | 3.06 | 2.68 | 2.77 | 2.77 | -7.05% | 101,000 |
| Jun 24, 2026 | 3.39 | 3.39 | 2.98 | 2.98 | 2.98 | -11.83% | 75,000 |
| Jun 23, 2026 | 3.45 | 3.45 | 3.33 | 3.38 | 3.38 | -2.03% | 16,000 |
| Jun 22, 2026 | 3.60 | 3.60 | 3.44 | 3.45 | 3.45 | 1.47% | 7,500 |
| Jun 18, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | -2.02% | 25,500 |
| Jun 17, 2026 | 3.60 | 3.70 | 3.40 | 3.47 | 3.47 | -6.22% | 36,500 |
| Jun 16, 2026 | 3.69 | 3.70 | 3.64 | 3.70 | 3.70 | 0.27% | 6,500 |
| Jun 15, 2026 | 3.77 | 3.78 | 3.69 | 3.69 | 3.69 | -2.12% | 8,500 |
| Jun 12, 2026 | 3.80 | 3.80 | 3.78 | 3.77 | 3.77 | -1.31% | 8,000 |
| Jun 11, 2026 | 3.60 | 3.88 | 3.56 | 3.82 | 3.82 | 5.23% | 21,000 |
| Jun 10, 2026 | 3.64 | 3.72 | 3.63 | 3.63 | 3.63 | - | 13,000 |
| Jun 9, 2026 | 3.58 | 3.62 | 3.58 | 3.63 | 3.63 | -3.46% | 5,000 |
| Jun 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jun 5, 2026 | 3.76 | 3.99 | 3.76 | 3.76 | 3.76 | - | 7,500 |
| Jun 4, 2026 | 3.60 | 4.00 | 3.60 | 3.76 | 3.76 | 1.62% | 36,000 |
| Jun 3, 2026 | 3.64 | 3.70 | 3.52 | 3.70 | 3.70 | - | 27,500 |
| Jun 2, 2026 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 0.82% | 6,000 |
| Jun 1, 2026 | 3.68 | 3.70 | 3.67 | 3.67 | 3.67 | -0.27% | 14,500 |
| May 29, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | - | 5,000 |
| May 28, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | -3.41% | 9,000 |
| May 27, 2026 | 3.82 | 3.82 | 3.70 | 3.81 | 3.81 | -0.78% | 2,500 |
| May 26, 2026 | 3.76 | 3.84 | 3.61 | 3.84 | 3.84 | 1.05% | 15,000 |
| May 22, 2026 | 3.90 | 3.91 | 3.76 | 3.80 | 3.80 | -4.28% | 22,500 |
| May 21, 2026 | 3.67 | 3.98 | 3.67 | 3.97 | 3.97 | 8.17% | 16,500 |
| May 20, 2026 | 3.67 | 3.70 | 3.67 | 3.67 | 3.67 | - | 4,500 |