China Sanjiang Fine Chemicals Company Limited (2198.HK) HKSE
3.64
-0.05(-1.36%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2198.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.65 | 3.69 | 3.69 | 3.73 | 3.51 | 5.51M |
| June 01, 2026 | 3.39 | 3.56 | 3.56 | 3.63 | 3.25 | 11.86M |
| May 29, 2026 | 3.49 | 3.38 | 3.38 | 3.57 | 3.3 | 10.78M |
| May 28, 2026 | 3.83 | 3.49 | 3.49 | 3.93 | 3.49 | 12.39M |
| May 27, 2026 | 4.1 | 3.88 | 3.88 | 4.15 | 3.87 | 7.12M |
| May 26, 2026 | 4.3 | 4.1 | 4.1 | 4.3 | 3.72 | 15.89M |
| May 22, 2026 | 4.6 | 4.59 | 4.59 | 4.75 | 4.51 | 3.71M |
| May 21, 2026 | 4.74 | 4.53 | 4.53 | 4.76 | 4.5 | 6.33M |
| May 20, 2026 | 4.86 | 4.74 | 4.74 | 4.97 | 4.66 | 3.22M |
| May 19, 2026 | 4.87 | 4.87 | 4.87 | 4.99 | 4.75 | 4.98M |
| May 18, 2026 | 5.07 | 4.87 | 4.87 | 5.07 | 4.8 | 3.96M |
| May 15, 2026 | 4.92 | 5.07 | 5.07 | 5.07 | 4.83 | 4.51M |
| May 14, 2026 | 5.2 | 4.92 | 4.92 | 5.2 | 4.86 | 12.93M |
| May 13, 2026 | 5.12 | 5.31 | 5.31 | 5.32 | 5.03 | 8.51M |
| May 12, 2026 | 5.3 | 5.26 | 5.26 | 5.4 | 5.2 | 2.62M |
| May 11, 2026 | 5.19 | 5.3 | 5.3 | 5.52 | 5.1 | 4.38M |
| May 08, 2026 | 5.45 | 5.19 | 5.19 | 5.45 | 5.04 | 7.26M |
| May 07, 2026 | 5.35 | 5.21 | 5.21 | 5.44 | 5.16 | 8.64M |
| May 06, 2026 | 5.61 | 5.48 | 5.48 | 5.63 | 5.22 | 8.47M |
| May 05, 2026 | 5.68 | 5.6 | 5.6 | 5.76 | 5.53 | 4.07M |
| May 04, 2026 | 5.2 | 5.68 | 5.68 | 5.79 | 5.2 | 6.54M |
| April 30, 2026 | 5.33 | 5.2 | 5.2 | 5.37 | 5.08 | 7.58M |
| April 29, 2026 | 5.05 | 5.32 | 5.32 | 5.43 | 5.01 | 6.75M |
| April 28, 2026 | 4.96 | 5.05 | 5.05 | 5.1 | 4.84 | 5.07M |
| April 27, 2026 | 4.96 | 4.99 | 4.99 | 5 | 4.78 | 6.61M |
| April 24, 2026 | 4.5 | 4.96 | 4.96 | 5.02 | 4.49 | 10.18M |
| April 23, 2026 | 4.56 | 4.5 | 4.5 | 4.63 | 4.34 | 8.13M |
| April 22, 2026 | 4.6 | 4.55 | 4.55 | 4.73 | 4.51 | 6.45M |
| April 21, 2026 | 4.55 | 4.67 | 4.67 | 4.73 | 4.38 | 12.7M |
| April 20, 2026 | 4.88 | 4.55 | 4.55 | 4.88 | 4.55 | 12.94M |
| April 17, 2026 | 5.03 | 4.91 | 4.91 | 5.08 | 4.8 | 9.2M |
| April 16, 2026 | 5.18 | 5.1 | 5.1 | 5.2 | 5.02 | 8.18M |
| April 15, 2026 | 5.64 | 5.18 | 5.18 | 5.64 | 4.97 | 13.85M |
| April 14, 2026 | 5.77 | 5.5 | 5.5 | 5.85 | 5.44 | 6.82M |
| April 13, 2026 | 5.74 | 5.7 | 5.7 | 5.9 | 5.58 | 12.41M |
| April 10, 2026 | 5.5 | 5.74 | 5.74 | 5.84 | 5.47 | 15.91M |
| April 09, 2026 | 5.13 | 5.4 | 5.4 | 5.52 | 4.9 | 15.32M |
| April 08, 2026 | 4.99 | 4.93 | 4.93 | 4.99 | 4.79 | 11.62M |
| April 02, 2026 | 5.09 | 5.13 | 5.13 | 5.3 | 5.02 | 8.34M |
| April 01, 2026 | 4.76 | 5.09 | 5.09 | 5.18 | 4.67 | 9.79M |
| March 31, 2026 | 5.1 | 4.64 | 4.64 | 5.12 | 4.51 | 14.47M |
| March 30, 2026 | 4.51 | 5.12 | 5.12 | 5.38 | 4.42 | 27.72M |
| March 27, 2026 | 4.61 | 4.68 | 4.68 | 4.77 | 4.52 | 4.02M |
| March 26, 2026 | 4.7 | 4.61 | 4.61 | 4.77 | 4.59 | 3.9M |
| March 25, 2026 | 4.51 | 4.75 | 4.75 | 4.82 | 4.45 | 11.49M |
| March 24, 2026 | 4.44 | 4.51 | 4.51 | 4.56 | 4.13 | 10.42M |
| March 23, 2026 | 4.68 | 4.4 | 4.4 | 4.79 | 4.32 | 13.41M |
| March 20, 2026 | 4.79 | 4.61 | 4.61 | 4.93 | 4.52 | 8.95M |
| March 19, 2026 | 4.35 | 4.7 | 4.7 | 4.83 | 4.21 | 21.69M |
| March 18, 2026 | 4.2 | 4.35 | 4.35 | 4.42 | 4.13 | 6.15M |
| March 17, 2026 | 4.28 | 4.2 | 4.2 | 4.48 | 4.1 | 8.44M |
| March 16, 2026 | 4.28 | 4.36 | 4.36 | 4.43 | 4.2 | 6.15M |
| March 13, 2026 | 4.55 | 4.28 | 4.28 | 4.66 | 4.12 | 11.58M |
| March 12, 2026 | 4.94 | 4.54 | 4.54 | 5.15 | 4.46 | 15.17M |
| March 11, 2026 | 4.58 | 4.87 | 4.87 | 4.92 | 4.4 | 12.47M |
| March 10, 2026 | 4.95 | 4.78 | 4.62 | 4.95 | 4.5 | 9.43M |
| March 09, 2026 | 4.75 | 5.01 | 5.01 | 5.32 | 4.53 | 25.14M |
| March 06, 2026 | 4.66 | 4.75 | 4.75 | 4.84 | 4.47 | 5.25M |
| March 05, 2026 | 4.5 | 4.65 | 4.65 | 4.71 | 4.23 | 8.62M |
| March 04, 2026 | 4.64 | 4.4 | 4.46 | 4.64 | 4.27 | 6.52M |
