Anhui Jinyan Kaolin New Materials Co., Ltd. (HKG:2693)
Hong Kong · Delayed Price · Currency is HKD 2.990
-0.010 (-0.33%)
Aug 24, 2026, 3:52 PM HKT
HKG:2693 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | -10.18% | 7,500 |
| Aug 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Aug 13, 2026 | 3.26 | 3.37 | 3.26 | 3.36 | 3.36 | 2.75% | 12,500 |
| Aug 12, 2026 | 2.96 | 3.27 | 2.95 | 3.27 | 3.27 | 13.94% | 44,500 |
| Aug 11, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Aug 10, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 5.90% | 7,500 |
| Aug 7, 2026 | 2.68 | 2.69 | 2.68 | 2.71 | 2.71 | 1.12% | 11,000 |
| Aug 6, 2026 | 2.73 | 2.74 | 2.68 | 2.68 | 2.68 | -2.01% | 29,000 |
| Aug 5, 2026 | 2.77 | 2.77 | 2.68 | 2.74 | 2.74 | -1.08% | 38,000 |
| Aug 4, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.84% | 2,000 |
| Aug 3, 2026 | 2.75 | 2.75 | 2.70 | 2.72 | 2.72 | -4.06% | 11,000 |
| 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 |