China Sanjiang Fine Chemicals Company Limited (2198.HK) HKSE
5.13
+0.04(+0.79%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.13
+0.04(+0.79%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 4.78 | 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 | 4.4 | 4.64 | 4.27 | 6.52M |
| March 03, 2026 | 4.92 | 4.71 | 4.71 | 5 | 4.54 | 8.13M |
| March 02, 2026 | 4.78 | 4.92 | 4.92 | 5.07 | 4.77 | 3.37M |
| February 27, 2026 | 4.96 | 4.89 | 4.89 | 5.1 | 4.83 | 3.59M |
| February 26, 2026 | 5.04 | 5.03 | 5.03 | 5.07 | 4.84 | 4.32M |
| February 25, 2026 | 4.99 | 5.02 | 5.02 | 5.12 | 4.92 | 5.23M |
| February 24, 2026 | 4.7 | 4.99 | 4.99 | 5 | 4.59 | 7.61M |
| February 23, 2026 | 4.68 | 4.74 | 4.74 | 4.82 | 4.66 | 2.34M |
| February 20, 2026 | 4.57 | 4.76 | 0 | 4.78 | 4.57 | 2.17M |
| February 16, 2026 | 4.46 | 4.62 | 0 | 4.64 | 4.46 | 1.37M |
| February 13, 2026 | 4.7 | 4.46 | 0 | 4.7 | 4.45 | 7.22M |
| February 12, 2026 | 4.66 | 4.76 | 0 | 4.82 | 4.59 | 4.54M |
| February 11, 2026 | 4.45 | 4.68 | 0 | 4.95 | 4.45 | 7.81M |
| February 10, 2026 | 4.36 | 4.55 | 0 | 4.64 | 4.24 | 5.84M |
| February 09, 2026 | 4.33 | 4.42 | 0 | 4.54 | 4.33 | 2.27M |
| February 06, 2026 | 4.1 | 4.33 | 0 | 4.4 | 4.05 | 4.19M |
| February 05, 2026 | 4.5 | 4.27 | 0 | 4.5 | 4.15 | 5.18M |
| February 04, 2026 | 4.6 | 4.55 | 0 | 4.72 | 4.5 | 3.08M |
| February 03, 2026 | 4.2 | 4.62 | 0 | 4.64 | 4.19 | 7.61M |
| February 02, 2026 | 4.66 | 4.14 | 0 | 4.66 | 4.02 | 10.24M |
| January 30, 2026 | 4.79 | 4.66 | 0 | 4.79 | 4.42 | 6.9M |
| January 29, 2026 | 4.54 | 4.79 | 0 | 4.91 | 4.52 | 11.14M |
| January 28, 2026 | 4.6 | 4.55 | 0 | 4.66 | 4.45 | 7.41M |
| January 27, 2026 | 4.7 | 4.61 | 0 | 4.7 | 4.44 | 5.39M |
| January 26, 2026 | 4.71 | 4.67 | 0 | 4.88 | 4.56 | 9.94M |
| January 23, 2026 | 4.36 | 4.69 | 0 | 4.71 | 4.32 | 10.74M |
| January 22, 2026 | 4.5 | 4.36 | 0 | 4.68 | 4.29 | 11.04M |
| January 21, 2026 | 4.06 | 4.59 | 0 | 4.6 | 4.06 | 24.98M |
| January 20, 2026 | 3.77 | 4.06 | 0 | 4.11 | 3.72 | 13.2M |
| January 19, 2026 | 3.66 | 3.77 | 0 | 3.88 | 3.63 | 5.08M |
| January 16, 2026 | 3.61 | 3.71 | 0 | 3.8 | 3.61 | 4.62M |
| January 15, 2026 | 3.64 | 3.61 | 0 | 3.64 | 3.5 | 1.07M |
| January 14, 2026 | 3.62 | 3.55 | 0 | 3.63 | 3.47 | 1.85M |
| January 13, 2026 | 3.53 | 3.48 | 0 | 3.61 | 3.48 | 3.75M |
| January 12, 2026 | 3.58 | 3.53 | 0 | 3.59 | 3.46 | 3.69M |
| January 09, 2026 | 3.56 | 3.58 | 0 | 3.68 | 3.49 | 2.73M |
| January 08, 2026 | 3.7 | 3.48 | 0 | 3.71 | 3.46 | 2.63M |
| January 07, 2026 | 3.4 | 3.64 | 0 | 3.7 | 3.4 | 11.4M |
| January 06, 2026 | 3.23 | 3.4 | 0 | 3.41 | 3.12 | 8.3M |