Anhui Jinyan Kaolin New Materials Co., Ltd. (HKG:2693)
Hong Kong · Delayed Price · Currency is HKD 4.170
0.00 (0.00%)
Last updated: Apr 14, 2026, 3:46 PM HKT
HKG:2693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 4.17 | 4.17 | 4.15 | 4.17 | 4.17 | - | 16,500 |
| Apr 13, 2026 | 4.07 | 4.18 | 4.07 | 4.17 | 4.17 | 2.46% | 38,500 |
| Apr 10, 2026 | 4.00 | 4.08 | 4.00 | 4.07 | 4.07 | 2.01% | 29,000 |
| Apr 9, 2026 | 3.96 | 4.00 | 3.96 | 3.99 | 3.99 | 1.01% | 42,000 |
| Apr 8, 2026 | 4.00 | 4.15 | 3.86 | 3.95 | 3.95 | -0.25% | 33,500 |
| Apr 2, 2026 | 3.96 | 3.96 | 3.95 | 3.96 | 3.96 | -1.00% | 18,500 |
| Apr 1, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.76% | 57,000 |
| Mar 31, 2026 | 3.97 | 3.97 | 3.85 | 3.97 | 3.97 | -0.25% | 15,000 |
| Mar 30, 2026 | 3.78 | 4.00 | 3.78 | 3.98 | 3.98 | 0.25% | 16,500 |
| Mar 27, 2026 | 3.90 | 3.97 | 3.89 | 3.97 | 3.97 | 1.79% | 21,000 |
| Mar 26, 2026 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -3.70% | 15,000 |
| Mar 25, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 6,000 |
| Mar 24, 2026 | 4.08 | 4.08 | 4.08 | 4.05 | 4.05 | 3.32% | 1,000 |
| Mar 23, 2026 | 4.20 | 4.20 | 3.89 | 3.92 | 3.92 | -7.33% | 200,500 |
| Mar 20, 2026 | 4.26 | 4.26 | 4.21 | 4.23 | 4.23 | -1.63% | 18,000 |
| Mar 19, 2026 | 4.25 | 4.30 | 4.24 | 4.30 | 4.30 | - | 21,500 |
| Mar 18, 2026 | 4.30 | 4.32 | 4.25 | 4.30 | 4.30 | -1.15% | 28,500 |
| Mar 17, 2026 | 4.25 | 4.38 | 4.25 | 4.35 | 4.35 | 0.93% | 55,000 |
| Mar 16, 2026 | 4.47 | 4.47 | 4.29 | 4.31 | 4.31 | -3.58% | 8,500 |
| Mar 13, 2026 | 4.58 | 4.59 | 4.47 | 4.47 | 4.47 | 2.52% | 46,500 |
| Mar 12, 2026 | 4.23 | 4.41 | 4.23 | 4.36 | 4.36 | -2.02% | 39,000 |
| Mar 11, 2026 | 4.45 | 4.45 | 4.39 | 4.45 | 4.45 | - | 33,000 |
| Mar 10, 2026 | 4.39 | 4.50 | 4.39 | 4.45 | 4.45 | 1.37% | 4,500 |
| Mar 9, 2026 | 4.40 | 4.47 | 4.25 | 4.39 | 4.39 | -2.44% | 107,500 |
| Mar 6, 2026 | 4.41 | 4.52 | 4.39 | 4.50 | 4.50 | -1.10% | 65,500 |
| Mar 5, 2026 | 4.53 | 4.56 | 4.53 | 4.55 | 4.55 | 0.22% | 9,000 |
| Mar 4, 2026 | 4.65 | 4.66 | 4.54 | 4.54 | 4.54 | -4.62% | 54,500 |
| Mar 3, 2026 | 4.80 | 4.80 | 4.75 | 4.76 | 4.76 | -0.83% | 19,500 |
| Mar 2, 2026 | 4.73 | 4.80 | 4.54 | 4.80 | 4.80 | 1.27% | 142,000 |
| Feb 27, 2026 | 4.55 | 4.74 | 4.54 | 4.74 | 4.74 | 4.41% | 125,560 |
| Feb 26, 2026 | 4.61 | 4.61 | 4.54 | 4.54 | 4.54 | -1.52% | 50,500 |
| Feb 25, 2026 | 4.63 | 4.65 | 4.60 | 4.61 | 4.61 | 2.67% | 67,500 |
| Feb 24, 2026 | 4.50 | 4.55 | 4.48 | 4.49 | 4.49 | -1.97% | 76,500 |
| Feb 23, 2026 | 4.55 | 4.63 | 4.51 | 4.58 | 4.58 | 1.33% | 50,000 |
| Feb 20, 2026 | 4.58 | 4.65 | 4.51 | 4.52 | 4.52 | -1.31% | 41,000 |
| Feb 16, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -0.87% | 9,000 |
| Feb 13, 2026 | 4.50 | 4.77 | 4.50 | 4.62 | 4.62 | 2.44% | 72,500 |
| Feb 12, 2026 | 4.54 | 4.65 | 4.51 | 4.51 | 4.51 | -0.66% | 109,500 |
| Feb 11, 2026 | 4.52 | 4.70 | 4.52 | 4.54 | 4.54 | 0.44% | 57,000 |
| Feb 10, 2026 | 4.55 | 4.60 | 4.43 | 4.52 | 4.52 | -0.66% | 24,000 |
| Feb 9, 2026 | 4.45 | 4.63 | 4.35 | 4.55 | 4.55 | 2.25% | 72,500 |
| Feb 6, 2026 | 4.48 | 4.53 | 4.20 | 4.45 | 4.45 | -1.11% | 88,500 |
| Feb 5, 2026 | 4.51 | 4.61 | 4.25 | 4.50 | 4.50 | -6.25% | 474,000 |
| Feb 4, 2026 | 4.53 | 4.80 | 4.52 | 4.80 | 4.80 | 3.90% | 62,500 |
| Feb 3, 2026 | 4.60 | 4.63 | 4.53 | 4.62 | 4.62 | 0.43% | 50,000 |
| Feb 2, 2026 | 4.61 | 4.70 | 4.60 | 4.60 | 4.60 | -4.76% | 126,000 |
| Jan 30, 2026 | 4.98 | 5.00 | 4.66 | 4.83 | 4.83 | -2.82% | 206,500 |
| Jan 29, 2026 | 5.06 | 5.06 | 4.92 | 4.97 | 4.97 | -1.78% | 64,500 |
| Jan 28, 2026 | 5.07 | 5.15 | 4.80 | 5.06 | 5.06 | -0.20% | 220,000 |
| Jan 27, 2026 | 5.24 | 5.25 | 5.04 | 5.07 | 5.07 | -3.43% | 65,000 |