Anhui Jinyan Kaolin New Materials Co., Ltd. (HKG:2693)
Hong Kong · Delayed Price · Currency is HKD 3.680
-0.130 (-3.41%)
At close: May 28, 2026
HKG:2693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 3.76 | 3.78 | 3.66 | 3.67 | 3.67 | -4.92% | 47,500 |
| May 18, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | -1.03% | 4,500 |
| May 15, 2026 | 3.84 | 3.90 | 3.81 | 3.90 | 3.90 | 1.56% | 4,000 |
| May 14, 2026 | 3.84 | 3.85 | 3.84 | 3.84 | 3.84 | - | 20,500 |
| May 13, 2026 | 3.83 | 3.83 | 3.82 | 3.84 | 3.84 | -0.52% | 5,500 |
| May 12, 2026 | 3.81 | 3.90 | 3.81 | 3.86 | 3.86 | 1.58% | 19,500 |
| May 11, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -3.80% | 19,000 |
| May 8, 2026 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | -0.25% | 14,500 |
| May 7, 2026 | 3.83 | 4.00 | 3.83 | 3.96 | 3.96 | 2.59% | 21,500 |
| May 6, 2026 | 3.89 | 3.89 | 3.73 | 3.86 | 3.86 | -3.50% | 34,000 |
| May 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4,500 |
| May 4, 2026 | 4.00 | 4.00 | 3.82 | 4.00 | 4.00 | - | 5,000 |
| Apr 30, 2026 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | -1.23% | 20,000 |
| Apr 29, 2026 | 3.95 | 4.05 | 3.95 | 4.05 | 4.05 | -0.49% | 10,500 |
| Apr 28, 2026 | 4.04 | 4.07 | 3.99 | 4.07 | 4.07 | -0.49% | 16,000 |
| Apr 27, 2026 | 4.00 | 4.10 | 3.99 | 4.09 | 4.09 | 3.28% | 27,500 |
| Apr 24, 2026 | 4.01 | 4.21 | 3.93 | 3.96 | 3.96 | -1.00% | 8,000 |
| Apr 23, 2026 | 4.15 | 4.15 | 3.99 | 4.00 | 4.00 | -0.77% | 21,500 |
| Apr 22, 2026 | 4.29 | 4.30 | 4.20 | 4.29 | 4.03 | 2.39% | 50,500 |
| Apr 21, 2026 | 4.15 | 4.23 | 4.11 | 4.19 | 3.94 | - | 43,500 |
| Apr 20, 2026 | 4.17 | 4.30 | 4.13 | 4.19 | 3.94 | 0.48% | 28,500 |
| Apr 17, 2026 | 4.19 | 4.30 | 4.16 | 4.17 | 3.92 | 0.48% | 37,000 |
| Apr 16, 2026 | 4.10 | 4.18 | 4.00 | 4.15 | 3.90 | 1.22% | 22,500 |
| Apr 15, 2026 | 4.17 | 4.17 | 4.10 | 4.10 | 3.85 | -1.68% | 4,500 |
| Apr 14, 2026 | 4.17 | 4.17 | 4.15 | 4.17 | 3.92 | - | 16,500 |
| Apr 13, 2026 | 4.07 | 4.18 | 4.07 | 4.17 | 3.92 | 2.46% | 38,500 |
| Apr 10, 2026 | 4.00 | 4.08 | 4.00 | 4.07 | 3.82 | 2.01% | 29,000 |
| Apr 9, 2026 | 3.96 | 4.00 | 3.96 | 3.99 | 3.75 | 1.01% | 42,000 |
| Apr 8, 2026 | 4.00 | 4.15 | 3.86 | 3.95 | 3.71 | -0.25% | 33,500 |
| Apr 2, 2026 | 3.96 | 3.96 | 3.95 | 3.96 | 3.72 | -1.00% | 18,500 |
| Apr 1, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 3.76 | 0.76% | 57,000 |
| Mar 31, 2026 | 3.97 | 3.97 | 3.85 | 3.97 | 3.73 | -0.25% | 15,000 |
| Mar 30, 2026 | 3.78 | 4.00 | 3.78 | 3.98 | 3.74 | 0.25% | 16,500 |
| Mar 27, 2026 | 3.90 | 3.97 | 3.89 | 3.97 | 3.73 | 1.79% | 21,000 |
| Mar 26, 2026 | 3.95 | 3.95 | 3.90 | 3.90 | 3.66 | -3.70% | 15,000 |
| Mar 25, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.81 | - | 6,000 |
| Mar 24, 2026 | 4.08 | 4.08 | 4.08 | 4.05 | 3.81 | 3.32% | 1,000 |
| Mar 23, 2026 | 4.20 | 4.20 | 3.89 | 3.92 | 3.68 | -7.33% | 200,500 |
| Mar 20, 2026 | 4.26 | 4.26 | 4.21 | 4.23 | 3.97 | -1.63% | 18,000 |
| Mar 19, 2026 | 4.25 | 4.30 | 4.24 | 4.30 | 4.04 | - | 21,500 |
| Mar 18, 2026 | 4.30 | 4.32 | 4.25 | 4.30 | 4.04 | -1.15% | 28,500 |
| Mar 17, 2026 | 4.25 | 4.38 | 4.25 | 4.35 | 4.09 | 0.93% | 55,000 |
| Mar 16, 2026 | 4.47 | 4.47 | 4.29 | 4.31 | 4.05 | -3.58% | 8,500 |
| Mar 13, 2026 | 4.58 | 4.59 | 4.47 | 4.47 | 4.20 | 2.52% | 46,500 |