China Sanjiang Fine Chemicals Company Limited (HKG:2198)
Hong Kong
· Delayed Price · Currency is HKD 5.32
+0.27 (5.35%)
Apr 29, 2026, 4:08 PM HKT
HKG:2198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.05 | 5.43 | 5.01 | 5.38 | - | 6.53% | 3,517,700 |
| Apr 28, 2026 | 4.96 | 5.10 | 4.84 | 5.05 | 5.05 | 1.20% | 5,072,000 |
| Apr 27, 2026 | 4.96 | 5.00 | 4.78 | 4.99 | 4.99 | 0.60% | 6,607,549 |
| Apr 24, 2026 | 4.50 | 5.02 | 4.49 | 4.96 | 4.96 | 10.22% | 10,178,820 |
| Apr 23, 2026 | 4.56 | 4.63 | 4.34 | 4.50 | 4.50 | -1.10% | 8,127,000 |
| Apr 22, 2026 | 4.60 | 4.73 | 4.51 | 4.55 | 4.55 | -2.57% | 6,448,000 |
| Apr 21, 2026 | 4.55 | 4.73 | 4.38 | 4.67 | 4.67 | 2.64% | 12,710,000 |
| Apr 20, 2026 | 4.88 | 4.88 | 4.55 | 4.55 | 4.55 | -7.33% | 13,083,700 |
| Apr 17, 2026 | 5.03 | 5.08 | 4.80 | 4.91 | 4.91 | -3.73% | 9,194,000 |
| Apr 16, 2026 | 5.18 | 5.20 | 5.02 | 5.10 | 5.10 | -1.54% | 8,183,000 |
| Apr 15, 2026 | 5.64 | 5.64 | 4.97 | 5.18 | 5.18 | -5.82% | 13,846,154 |
| Apr 14, 2026 | 5.77 | 5.85 | 5.44 | 5.50 | 5.50 | -3.51% | 6,817,000 |
| Apr 13, 2026 | 5.74 | 5.90 | 5.58 | 5.70 | 5.70 | -0.70% | 12,404,000 |
| Apr 10, 2026 | 5.50 | 5.84 | 5.47 | 5.74 | 5.74 | 6.30% | 15,871,000 |
| Apr 9, 2026 | 5.13 | 5.52 | 4.90 | 5.40 | 5.40 | 9.53% | 15,311,000 |
| Apr 8, 2026 | 4.99 | 4.99 | 4.79 | 4.93 | 4.93 | -3.90% | 11,635,000 |
| Apr 2, 2026 | 5.09 | 5.30 | 5.02 | 5.13 | 5.13 | 0.79% | 8,335,000 |
| Apr 1, 2026 | 4.76 | 5.18 | 4.67 | 5.09 | 5.09 | 9.70% | 9,824,000 |
| Mar 31, 2026 | 5.10 | 5.12 | 4.51 | 4.64 | 4.64 | -9.38% | 14,463,000 |
| Mar 30, 2026 | 4.51 | 5.38 | 4.42 | 5.12 | 5.12 | 9.40% | 27,742,000 |
| Mar 27, 2026 | 4.61 | 4.77 | 4.52 | 4.68 | 4.68 | 1.52% | 4,018,000 |
| Mar 26, 2026 | 4.70 | 4.77 | 4.59 | 4.61 | 4.61 | -2.95% | 3,897,300 |
| Mar 25, 2026 | 4.51 | 4.82 | 4.45 | 4.75 | 4.75 | 5.32% | 11,486,680 |
| Mar 24, 2026 | 4.44 | 4.56 | 4.13 | 4.51 | 4.51 | 2.50% | 10,415,000 |
| Mar 23, 2026 | 4.68 | 4.79 | 4.32 | 4.40 | 4.40 | -4.56% | 13,409,300 |
| Mar 20, 2026 | 4.79 | 4.93 | 4.52 | 4.61 | 4.61 | -1.91% | 8,941,600 |
| Mar 19, 2026 | 4.35 | 4.83 | 4.21 | 4.70 | 4.70 | 8.05% | 21,690,690 |
| Mar 18, 2026 | 4.20 | 4.42 | 4.13 | 4.35 | 4.35 | 3.57% | 6,150,000 |
| Mar 17, 2026 | 4.28 | 4.48 | 4.10 | 4.20 | 4.20 | -3.67% | 8,442,000 |
| Mar 16, 2026 | 4.28 | 4.43 | 4.20 | 4.36 | 4.36 | 1.87% | 6,170,142 |
| Mar 13, 2026 | 4.55 | 4.66 | 4.12 | 4.28 | 4.28 | -5.73% | 11,563,070 |
| Mar 12, 2026 | 4.94 | 5.15 | 4.46 | 4.54 | 4.54 | -6.78% | 15,172,690 |
| Mar 11, 2026 | 4.58 | 4.92 | 4.40 | 4.87 | 4.87 | 5.41% | 12,467,650 |
| Mar 10, 2026 | 4.95 | 4.95 | 4.50 | 4.62 | 4.62 | -7.78% | 15,600,650 |
| Mar 9, 2026 | 4.75 | 5.32 | 4.53 | 5.01 | 5.01 | 5.47% | 25,158,000 |
| Mar 6, 2026 | 4.66 | 4.84 | 4.47 | 4.75 | 4.75 | 2.15% | 5,246,600 |
| Mar 5, 2026 | 4.50 | 4.71 | 4.23 | 4.65 | 4.65 | 4.26% | 8,624,600 |
| Mar 4, 2026 | 4.64 | 4.64 | 4.26 | 4.46 | 4.46 | -5.31% | 10,131,000 |
| Mar 3, 2026 | 4.92 | 5.00 | 4.54 | 4.71 | 4.71 | -4.27% | 8,127,000 |
| Mar 2, 2026 | 4.78 | 5.07 | 4.77 | 4.92 | 4.92 | 0.61% | 3,371,000 |
| Feb 27, 2026 | 4.96 | 5.10 | 4.83 | 4.89 | 4.89 | -2.78% | 3,564,500 |
| Feb 26, 2026 | 5.04 | 5.07 | 4.84 | 5.03 | 5.03 | 0.20% | 4,314,000 |
| Feb 25, 2026 | 4.99 | 5.12 | 4.92 | 5.02 | 5.02 | 0.60% | 5,223,430 |
| Feb 24, 2026 | 4.70 | 5.00 | 4.59 | 4.99 | 4.99 | 5.27% | 7,611,000 |
| Feb 23, 2026 | 4.68 | 4.82 | 4.66 | 4.74 | 4.74 | -0.42% | 2,341,000 |
| Feb 20, 2026 | 4.57 | 4.78 | 4.57 | 4.76 | 4.76 | 3.03% | 2,173,000 |
| Feb 16, 2026 | 4.46 | 4.64 | 4.46 | 4.62 | 4.62 | 3.59% | 1,367,000 |
| Feb 13, 2026 | 4.70 | 4.70 | 4.45 | 4.46 | 4.46 | -6.30% | 7,223,200 |
| Feb 12, 2026 | 4.66 | 4.82 | 4.59 | 4.76 | 4.76 | 1.71% | 4,532,000 |
| Feb 11, 2026 | 4.45 | 4.95 | 4.45 | 4.68 | 4.68 | 2.86% | 7,806,000 |
| Feb 10, 2026 | 4.36 | 4.64 | 4.24 | 4.55 | 4.55 | 2.94% | 5,837,000 |
| Feb 9, 2026 | 4.33 | 4.54 | 4.33 | 4.42 | 4.42 | 2.08% | 2,271,200 |
| Feb 6, 2026 | 4.10 | 4.40 | 4.05 | 4.33 | 4.33 | 1.41% | 4,184,000 |
| Feb 5, 2026 | 4.50 | 4.50 | 4.15 | 4.27 | 4.27 | -6.15% | 5,181,430 |
| Feb 4, 2026 | 4.60 | 4.72 | 4.50 | 4.55 | 4.55 | -1.52% | 3,079,000 |
| Feb 3, 2026 | 4.20 | 4.64 | 4.19 | 4.62 | 4.62 | 11.59% | 7,611,600 |
| Feb 2, 2026 | 4.66 | 4.66 | 4.02 | 4.14 | 4.14 | -11.16% | 10,244,000 |
| Jan 30, 2026 | 4.79 | 4.79 | 4.42 | 4.66 | 4.66 | -2.71% | 6,898,200 |
| Jan 29, 2026 | 4.54 | 4.91 | 4.52 | 4.79 | 4.79 | 5.27% | 11,136,000 |
| Jan 28, 2026 | 4.60 | 4.66 | 4.45 | 4.55 | 4.55 | -1.30% | 7,406,000 |
| Jan 27, 2026 | 4.70 | 4.70 | 4.44 | 4.61 | 4.61 | -1.28% | 5,387,000 |
| Jan 26, 2026 | 4.71 | 4.88 | 4.56 | 4.67 | 4.67 | -0.43% | 9,937,835 |
| Jan 23, 2026 | 4.36 | 4.71 | 4.32 | 4.69 | 4.69 | 7.57% | 10,735,000 |
| Jan 22, 2026 | 4.50 | 4.68 | 4.29 | 4.36 | 4.36 | -5.01% | 11,040,000 |
| Jan 21, 2026 | 4.06 | 4.60 | 4.06 | 4.59 | 4.59 | 13.05% | 24,975,200 |
| Jan 20, 2026 | 3.77 | 4.11 | 3.72 | 4.06 | 4.06 | 7.69% | 13,181,000 |
| Jan 19, 2026 | 3.66 | 3.88 | 3.63 | 3.77 | 3.77 | 1.62% | 5,083,000 |
| Jan 16, 2026 | 3.61 | 3.80 | 3.61 | 3.71 | 3.71 | 2.77% | 4,622,000 |
| Jan 15, 2026 | 3.64 | 3.64 | 3.50 | 3.61 | 3.61 | 1.69% | 1,074,000 |
| Jan 14, 2026 | 3.62 | 3.63 | 3.47 | 3.55 | 3.55 | 2.01% | 1,848,000 |
| Jan 13, 2026 | 3.53 | 3.61 | 3.48 | 3.48 | 3.48 | -1.42% | 3,746,000 |
| Jan 12, 2026 | 3.58 | 3.59 | 3.46 | 3.53 | 3.53 | -1.40% | 3,682,000 |
| Jan 9, 2026 | 3.56 | 3.68 | 3.49 | 3.58 | 3.58 | 2.87% | 2,730,400 |
| Jan 8, 2026 | 3.70 | 3.71 | 3.46 | 3.48 | 3.48 | -4.40% | 2,633,000 |
| Jan 7, 2026 | 3.40 | 3.70 | 3.40 | 3.64 | 3.64 | 7.06% | 11,398,000 |
| Jan 6, 2026 | 3.23 | 3.41 | 3.12 | 3.40 | 3.40 | 10.03% | 8,296,400 |
| Jan 5, 2026 | 3.13 | 3.19 | 3.08 | 3.09 | 3.09 | -1.28% | 1,609,000 |
| Jan 2, 2026 | 3.05 | 3.15 | 2.99 | 3.13 | 3.13 | 1.62% | 4,447,000 |
| Dec 31, 2025 | 3.06 | 3.14 | 3.06 | 3.08 | 3.08 | 0.98% | 521,000 |
| Dec 30, 2025 | 3.03 | 3.16 | 3.02 | 3.05 | 3.05 | 0.66% | 1,822,400 |
| Dec 29, 2025 | 3.15 | 3.25 | 3.02 | 3.03 | 3.03 | -4.42% | 4,531,000 |
| Dec 24, 2025 | 3.05 | 3.24 | 3.02 | 3.17 | 3.17 | 3.93% | 5,487,949 |
| Dec 23, 2025 | 3.20 | 3.20 | 3.00 | 3.05 | 3.05 | -4.69% | 3,687,000 |
| Dec 22, 2025 | 3.11 | 3.30 | 3.10 | 3.20 | 3.20 | 2.89% | 7,444,000 |
| Dec 19, 2025 | 3.10 | 3.12 | 3.05 | 3.11 | 3.11 | 3.32% | 1,389,000 |
| Dec 18, 2025 | 3.11 | 3.13 | 3.00 | 3.01 | 3.01 | -3.22% | 1,175,000 |
| Dec 17, 2025 | 3.00 | 3.15 | 2.98 | 3.11 | 3.11 | 3.67% | 5,601,000 |
| Dec 16, 2025 | 3.03 | 3.03 | 2.93 | 3.00 | 3.00 | -0.33% | 1,211,000 |
| Dec 15, 2025 | 2.91 | 3.05 | 2.91 | 3.01 | 3.01 | 2.38% | 1,304,000 |
| Dec 12, 2025 | 3.00 | 3.00 | 2.89 | 2.94 | 2.94 | -2.65% | 2,781,000 |
| Dec 11, 2025 | 2.95 | 3.02 | 2.93 | 3.02 | 3.02 | 3.07% | 1,552,000 |
| Dec 10, 2025 | 3.04 | 3.08 | 2.92 | 2.93 | 2.93 | -3.30% | 8,351,000 |
| Dec 9, 2025 | 3.02 | 3.03 | 2.92 | 3.03 | 3.03 | - | 2,734,000 |
| Dec 8, 2025 | 3.08 | 3.08 | 2.95 | 3.03 | 3.03 | -0.66% | 2,793,000 |
| Dec 5, 2025 | 2.90 | 3.08 | 2.90 | 3.05 | 3.05 | 5.90% | 7,067,000 |
| Dec 4, 2025 | 2.94 | 2.97 | 2.83 | 2.88 | 2.88 | -1.03% | 2,167,000 |
| Dec 3, 2025 | 2.94 | 2.95 | 2.88 | 2.91 | 2.91 | -1.02% | 1,343,000 |
| Dec 2, 2025 | 2.78 | 2.99 | 2.77 | 2.94 | 2.94 | 6.91% | 3,778,000 |
| Dec 1, 2025 | 2.67 | 2.75 | 2.66 | 2.75 | 2.75 | 2.23% | 1,019,000 |
| Nov 28, 2025 | 2.78 | 2.78 | 2.69 | 2.69 | 2.69 | -2.89% | 767,000 |