Henan Jinyuan Hydrogenated Chemicals Co., Ltd. (HKG:2502)
Hong Kong
· Delayed Price · Currency is HKD 0.580
+0.020 (3.57%)
Mar 10, 2026, 1:34 PM HKT
HKG:2502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.45 | 0.57 | 0.45 | 0.57 | - | 1.79% | 214,000 |
| Mar 9, 2026 | 0.45 | 0.56 | 0.45 | 0.56 | 0.56 | 31.76% | 1,290,000 |
| Mar 6, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2,000 |
| Mar 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.66% | 108,000 |
| Mar 4, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 22,000 |
| Mar 3, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -6.74% | 18,000 |
| Mar 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 27, 2026 | 0.45 | 0.45 | 0.40 | 0.45 | 0.45 | - | 260,000 |
| Feb 26, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 164,000 |
| Feb 25, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 84,000 |
| Feb 24, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 23, 2026 | 0.41 | 0.42 | 0.41 | 0.43 | 0.43 | -5.56% | 110,000 |
| Feb 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 16, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 7.14% | 6,000 |
| Feb 13, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.62% | 2,000 |
| Feb 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 4, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 3, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 232,000 |
| Feb 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.20% | - |
| Jan 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 29, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 52,000 |
| Jan 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 221,900 |
| Jan 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 112,000 |
| Jan 26, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 6.98% | 104,000 |
| Jan 23, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 52,000 |
| Jan 22, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -3.33% | 14,000 |
| Jan 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 20, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 2.27% | 78,000 |
| Jan 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 16, 2026 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | 1.15% | 166,000 |
| Jan 15, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 3.57% | 106,000 |
| Jan 14, 2026 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -2.33% | 82,000 |
| Jan 13, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 6,000 |
| Jan 12, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 3.61% | 44,000 |
| Jan 9, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 14,000 |
| Jan 8, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jan 7, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | 8,000 |
| Jan 6, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -4.65% | 10,100 |
| Jan 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 2, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 158,000 |
| Dec 31, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 4.88% | 88,000 |
| Dec 30, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 84,000 |
| Dec 29, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 5.13% | 168,000 |
| Dec 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 62,000 |
| Dec 23, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -5.00% | 224,000 |
| Dec 22, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 5.26% | 494,000 |
| Dec 19, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -6.17% | 526,000 |
| Dec 18, 2025 | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | 6.58% | 362,000 |
| Dec 17, 2025 | 0.44 | 0.44 | 0.37 | 0.38 | 0.38 | -11.63% | 1,076,000 |
| Dec 16, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -4.44% | 438,000 |
| Dec 15, 2025 | 0.43 | 0.45 | 0.40 | 0.45 | 0.45 | 2.27% | 434,000 |
| Dec 12, 2025 | 0.43 | 0.45 | 0.41 | 0.44 | 0.44 | -2.22% | 402,000 |
| Dec 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 10, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | -1.10% | 4,000 |
| Dec 9, 2025 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | - | 364,000 |
| Dec 8, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 3.41% | 202,000 |
| Dec 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | - |
| Dec 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 48,000 |
| Dec 3, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | - | 220,000 |
| Dec 2, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | - | 322,000 |
| Dec 1, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | - | 90,000 |
| Nov 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 162,000 |
| Nov 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | - |
| Nov 26, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 3.53% | 200,000 |
| Nov 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.30% | 96,000 |
| Nov 21, 2025 | 0.43 | 0.43 | 0.41 | 0.44 | 0.44 | 2.35% | 242,000 |
| Nov 20, 2025 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | 3.66% | 722,000 |
| Nov 19, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -4.65% | 472,000 |
| Nov 18, 2025 | 0.44 | 0.44 | 0.40 | 0.43 | 0.43 | - | 526,000 |
| Nov 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 78,000 |
| Nov 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 170,000 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.39 | 0.42 | 0.42 | -4.55% | 138,000 |
| Nov 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 11, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 70,000 |
| Nov 10, 2025 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | - | 152,000 |
| Nov 7, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 10.00% | 216,000 |
| Nov 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 66,000 |
| Nov 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,000 |
| Nov 4, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | 3.95% | 372,000 |
| Nov 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2,000 |
| Oct 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 2,000 |
| Oct 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 12,000 |
| Oct 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 27, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | - | 16,000 |
| Oct 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 23, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | 5.26% | 78,000 |
| Oct 22, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -5.00% | 214,000 |
| Oct 21, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 288,000 |
| Oct 20, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 114,000 |
| Oct 17, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -1.23% | 174,000 |
| Oct 16, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 62,000 |
| Oct 15, 2025 | 0.39 | 0.39 | 0.39 | 0.40 | 0.40 | 1.28% | 8,000 |
| Oct 14, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -2.50% | 22,000 |
| Oct 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | - |