Anhui Jinyan Kaolin New Materials Co., Ltd. (HKG:2693)
Hong Kong · Delayed Price · Currency is HKD 2.635
-0.075 (-2.77%)
Oct 28, 2026, 1:21 PM HKT
HKG:2693 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | -2.77% | 34,500 |
| Oct 27, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | 10,000 |
| Oct 26, 2026 | 2.72 | 2.72 | 2.69 | 2.71 | 2.71 | -0.37% | 27,000 |
| Oct 23, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Oct 22, 2026 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | -2.68% | 16,000 |
| Oct 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.36% | 10,000 |
| Oct 20, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Oct 16, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.36% | - |
| Oct 15, 2026 | 2.72 | 2.82 | 2.68 | 2.82 | 2.82 | -1.05% | 30,500 |
| Oct 14, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.18% | - |
| Oct 13, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.18% | 7,500 |
| Oct 12, 2026 | 2.74 | 2.86 | 2.73 | 2.86 | 2.86 | 0.18% | 7,000 |
| Oct 9, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.18% | - |
| Oct 8, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Oct 7, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 500 |
| Oct 6, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.17% | 2,000 |
| Oct 5, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Oct 2, 2026 | 2.74 | 2.86 | 2.74 | 2.86 | 2.86 | 4.38% | 1,900 |
| Sep 30, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.14% | 500 |
| Sep 29, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.27% | 11,500 |
| Sep 28, 2026 | 2.77 | 2.77 | 2.73 | 2.77 | 2.77 | -0.18% | 27,500 |
| Sep 25, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -3.32% | 7,500 |
| Sep 24, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Sep 23, 2026 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | 0.53% | 11,000 |
| Sep 22, 2026 | 2.85 | 2.85 | 2.84 | 2.85 | 2.85 | -0.87% | 2,500 |
| Sep 21, 2026 | 2.83 | 2.90 | 2.80 | 2.88 | 2.88 | -3.36% | 42,500 |
| Sep 18, 2026 | 2.98 | 2.98 | 2.90 | 2.98 | 2.98 | -0.17% | 9,000 |
| Sep 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Sep 16, 2026 | 2.99 | 2.99 | 2.99 | 2.98 | 2.98 | -0.17% | 20,000 |
| Sep 15, 2026 | 2.90 | 3.00 | 2.81 | 2.99 | 2.99 | -0.33% | 45,000 |
| Sep 14, 2026 | 2.88 | 3.00 | 2.80 | 3.00 | 3.00 | -0.17% | 17,500 |
| Sep 11, 2026 | 2.81 | 3.00 | 2.77 | 3.00 | 3.00 | 3.45% | 74,500 |
| Sep 10, 2026 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | -2.68% | 22,000 |
| Sep 9, 2026 | 2.98 | 2.98 | 2.90 | 2.98 | 2.98 | - | 1,000 |
| Sep 8, 2026 | 2.78 | 2.98 | 2.78 | 2.98 | 2.98 | - | 25,000 |
| Sep 7, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Sep 4, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 0.33% | 6,000 |
| Sep 3, 2026 | 2.87 | 2.99 | 2.87 | 2.99 | 2.99 | -0.33% | 4,000 |
| Sep 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.50% | - |
| Aug 31, 2026 | 2.90 | 3.03 | 2.77 | 3.02 | 3.02 | -0.66% | 36,500 |
| Aug 28, 2026 | 3.05 | 3.10 | 2.77 | 3.04 | 3.04 | -0.49% | 54,000 |
| Aug 27, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Aug 26, 2026 | 3.10 | 3.10 | 3.10 | 3.05 | 3.05 | 1.67% | 4,500 |
| Aug 25, 2026 | 2.99 | 3.00 | 2.85 | 3.00 | 3.00 | 0.33% | 38,500 |
| Aug 24, 2026 | 2.99 | 2.99 | 2.86 | 2.99 | 2.99 | -0.33% | 3,000 |
| Aug 21, 2026 | 2.85 | 3.00 | 2.85 | 3.00 | 3.00 | 0.33% | 15,500 |
| Aug 20, 2026 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | - | 12,000 |
| Aug 19, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | - |
| Aug 18, 2026 | 3.00 | 3.03 | 3.00 | 3.00 | 3.00 | - | 10,500 |