Anhui Jinyan Kaolin New Materials Co., Ltd. (HKG:2693)
Hong Kong · Delayed Price · Currency is HKD 3.400
-0.070 (-2.02%)
Jun 18, 2026, 3:55 PM HKT
HKG:2693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3.60 | 3.88 | 3.56 | 3.82 | 3.82 | 5.23% | 21,000 |
| Jun 10, 2026 | 3.64 | 3.72 | 3.63 | 3.63 | 3.63 | - | 13,000 |
| Jun 9, 2026 | 3.58 | 3.62 | 3.58 | 3.63 | 3.63 | -3.46% | 5,000 |
| Jun 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jun 5, 2026 | 3.76 | 3.99 | 3.76 | 3.76 | 3.76 | - | 7,500 |
| Jun 4, 2026 | 3.60 | 4.00 | 3.60 | 3.76 | 3.76 | 1.62% | 36,000 |
| Jun 3, 2026 | 3.64 | 3.70 | 3.52 | 3.70 | 3.70 | - | 27,500 |
| Jun 2, 2026 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 0.82% | 6,000 |
| Jun 1, 2026 | 3.68 | 3.70 | 3.67 | 3.67 | 3.67 | -0.27% | 14,500 |
| May 29, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | - | 5,000 |
| 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 |