Anhui Jinyan Kaolin New Materials Co., Ltd. (HKG:2693)
Hong Kong · Delayed Price · Currency is HKD 4.450
-0.020 (-0.45%)
Last updated: Mar 16, 2026, 11:06 AM HKT
HKG:2693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 5.41 | 5.64 | 5.25 | 5.25 | 5.25 | -3.67% | 156,000 |
| Jan 23, 2026 | 5.50 | 5.51 | 5.25 | 5.45 | 5.45 | -0.55% | 195,000 |
| Jan 22, 2026 | 5.11 | 5.69 | 5.10 | 5.48 | 5.48 | 5.18% | 484,400 |
| Jan 21, 2026 | 4.98 | 5.21 | 4.95 | 5.21 | 5.21 | 3.37% | 84,000 |
| Jan 20, 2026 | 5.26 | 5.26 | 5.02 | 5.04 | 5.04 | -3.82% | 95,000 |
| Jan 19, 2026 | 5.07 | 5.30 | 4.76 | 5.24 | 5.24 | 4.17% | 235,400 |
| Jan 16, 2026 | 5.33 | 5.33 | 5.00 | 5.03 | 5.03 | -5.63% | 241,000 |
| Jan 15, 2026 | 5.52 | 5.52 | 5.29 | 5.33 | 5.33 | -4.48% | 334,000 |
| Jan 14, 2026 | 4.87 | 5.74 | 4.83 | 5.58 | 5.58 | 13.18% | 1,029,000 |
| Jan 13, 2026 | 4.81 | 5.16 | 4.81 | 4.93 | 4.93 | 2.49% | 251,000 |
| Jan 12, 2026 | 4.58 | 4.96 | 4.46 | 4.81 | 4.81 | 7.85% | 362,000 |
| Jan 9, 2026 | 4.53 | 4.53 | 4.44 | 4.46 | 4.46 | -2.83% | 78,000 |
| Jan 8, 2026 | 4.25 | 4.69 | 4.24 | 4.59 | 4.59 | 6.74% | 235,000 |
| Jan 7, 2026 | 4.32 | 4.32 | 4.24 | 4.30 | 4.30 | - | 79,000 |
| Jan 6, 2026 | 4.30 | 4.35 | 4.26 | 4.30 | 4.30 | -1.38% | 213,500 |
| Jan 5, 2026 | 4.51 | 4.51 | 4.35 | 4.36 | 4.36 | -3.75% | 270,900 |
| Jan 2, 2026 | 4.51 | 4.63 | 4.51 | 4.53 | 4.53 | -0.44% | 200,000 |
| Dec 31, 2025 | 4.52 | 4.58 | 4.51 | 4.55 | 4.55 | 0.44% | 55,500 |
| Dec 30, 2025 | 4.51 | 4.70 | 4.49 | 4.53 | 4.53 | 0.89% | 214,000 |