Anhui Jinyan Kaolin New Materials Co., Ltd. (HKG:2693)
Hong Kong
· Delayed Price · Currency is HKD 4.050
-0.020 (-0.49%)
At close: Apr 29, 2026
HKG:2693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.76% | 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 |
| Apr 2, 2026 | 3.96 | 3.96 | 3.95 | 3.96 | 3.72 | -1.00% | 18,500 |
| Apr 1, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 3.76 | 0.76% | 57,000 |
| Mar 31, 2026 | 3.97 | 3.97 | 3.85 | 3.97 | 3.73 | -0.25% | 15,000 |
| Mar 30, 2026 | 3.78 | 4.00 | 3.78 | 3.98 | 3.74 | 0.25% | 16,500 |
| Mar 27, 2026 | 3.90 | 3.97 | 3.89 | 3.97 | 3.73 | 1.79% | 21,000 |
| Mar 26, 2026 | 3.95 | 3.95 | 3.90 | 3.90 | 3.66 | -3.70% | 15,000 |
| Mar 25, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.81 | - | 6,000 |
| Mar 24, 2026 | 4.08 | 4.08 | 4.08 | 4.05 | 3.81 | 3.32% | 1,000 |
| Mar 23, 2026 | 4.20 | 4.20 | 3.89 | 3.92 | 3.68 | -7.33% | 200,500 |
| Mar 20, 2026 | 4.26 | 4.26 | 4.21 | 4.23 | 3.97 | -1.63% | 18,000 |
| Mar 19, 2026 | 4.25 | 4.30 | 4.24 | 4.30 | 4.04 | - | 21,500 |
| Mar 18, 2026 | 4.30 | 4.32 | 4.25 | 4.30 | 4.04 | -1.15% | 28,500 |
| Mar 17, 2026 | 4.25 | 4.38 | 4.25 | 4.35 | 4.09 | 0.93% | 55,000 |
| Mar 16, 2026 | 4.47 | 4.47 | 4.29 | 4.31 | 4.05 | -3.58% | 8,500 |
| Mar 13, 2026 | 4.58 | 4.59 | 4.47 | 4.47 | 4.20 | 2.52% | 46,500 |
| Mar 12, 2026 | 4.23 | 4.41 | 4.23 | 4.36 | 4.10 | -2.02% | 39,000 |
| Mar 11, 2026 | 4.45 | 4.45 | 4.39 | 4.45 | 4.18 | - | 33,000 |
| Mar 10, 2026 | 4.39 | 4.50 | 4.39 | 4.45 | 4.18 | 1.37% | 4,500 |
| Mar 9, 2026 | 4.40 | 4.47 | 4.25 | 4.39 | 4.12 | -2.44% | 107,500 |
| Mar 6, 2026 | 4.41 | 4.52 | 4.39 | 4.50 | 4.23 | -1.10% | 65,500 |
| Mar 5, 2026 | 4.53 | 4.56 | 4.53 | 4.55 | 4.28 | 0.22% | 9,000 |
| Mar 4, 2026 | 4.65 | 4.66 | 4.54 | 4.54 | 4.27 | -4.62% | 54,500 |
| Mar 3, 2026 | 4.80 | 4.80 | 4.75 | 4.76 | 4.47 | -0.83% | 19,500 |
| Mar 2, 2026 | 4.73 | 4.80 | 4.54 | 4.80 | 4.51 | 1.27% | 142,000 |
| Feb 27, 2026 | 4.55 | 4.74 | 4.54 | 4.74 | 4.45 | 4.41% | 125,560 |
| Feb 26, 2026 | 4.61 | 4.61 | 4.54 | 4.54 | 4.27 | -1.52% | 50,500 |
| Feb 25, 2026 | 4.63 | 4.65 | 4.60 | 4.61 | 4.33 | 2.67% | 67,500 |
| Feb 24, 2026 | 4.50 | 4.55 | 4.48 | 4.49 | 4.22 | -1.97% | 76,500 |
| Feb 23, 2026 | 4.55 | 4.63 | 4.51 | 4.58 | 4.30 | 1.33% | 50,000 |
| Feb 20, 2026 | 4.58 | 4.65 | 4.51 | 4.52 | 4.25 | -1.31% | 41,000 |
| Feb 16, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.30 | -0.87% | 9,000 |
| Feb 13, 2026 | 4.50 | 4.77 | 4.50 | 4.62 | 4.34 | 2.44% | 72,500 |
| Feb 12, 2026 | 4.54 | 4.65 | 4.51 | 4.51 | 4.24 | -0.66% | 109,500 |
| Feb 11, 2026 | 4.52 | 4.70 | 4.52 | 4.54 | 4.27 | 0.44% | 57,000 |
| Feb 10, 2026 | 4.55 | 4.60 | 4.43 | 4.52 | 4.25 | -0.66% | 24,000 |
| Feb 9, 2026 | 4.45 | 4.63 | 4.35 | 4.55 | 4.28 | 2.25% | 72,500 |
| Feb 6, 2026 | 4.48 | 4.53 | 4.20 | 4.45 | 4.18 | -1.11% | 88,500 |
| Feb 5, 2026 | 4.51 | 4.61 | 4.25 | 4.50 | 4.23 | -6.25% | 474,000 |
| Feb 4, 2026 | 4.53 | 4.80 | 4.52 | 4.80 | 4.51 | 3.90% | 62,500 |
| Feb 3, 2026 | 4.60 | 4.63 | 4.53 | 4.62 | 4.34 | 0.43% | 50,000 |
| Feb 2, 2026 | 4.61 | 4.70 | 4.60 | 4.60 | 4.32 | -4.76% | 126,000 |
| Jan 30, 2026 | 4.98 | 5.00 | 4.66 | 4.83 | 4.54 | -2.82% | 206,500 |
| Jan 29, 2026 | 5.06 | 5.06 | 4.92 | 4.97 | 4.67 | -1.78% | 64,500 |
| Jan 28, 2026 | 5.07 | 5.15 | 4.80 | 5.06 | 4.75 | -0.20% | 220,000 |
| Jan 27, 2026 | 5.24 | 5.25 | 5.04 | 5.07 | 4.76 | -3.43% | 65,000 |
| Jan 26, 2026 | 5.41 | 5.64 | 5.25 | 5.25 | 4.93 | -3.67% | 156,000 |
| Jan 23, 2026 | 5.50 | 5.51 | 5.25 | 5.45 | 5.12 | -0.55% | 195,000 |
| Jan 22, 2026 | 5.11 | 5.69 | 5.10 | 5.48 | 5.15 | 5.18% | 484,400 |
| Jan 21, 2026 | 4.98 | 5.21 | 4.95 | 5.21 | 4.90 | 3.37% | 84,000 |
| Jan 20, 2026 | 5.26 | 5.26 | 5.02 | 5.04 | 4.74 | -3.82% | 95,000 |
| Jan 19, 2026 | 5.07 | 5.30 | 4.76 | 5.24 | 4.92 | 4.17% | 235,400 |
| Jan 16, 2026 | 5.33 | 5.33 | 5.00 | 5.03 | 4.73 | -5.63% | 241,000 |
| Jan 15, 2026 | 5.52 | 5.52 | 5.29 | 5.33 | 5.01 | -4.48% | 334,000 |
| Jan 14, 2026 | 4.87 | 5.74 | 4.83 | 5.58 | 5.24 | 13.18% | 1,029,000 |
| Jan 13, 2026 | 4.81 | 5.16 | 4.81 | 4.93 | 4.63 | 2.49% | 251,000 |
| Jan 12, 2026 | 4.58 | 4.96 | 4.46 | 4.81 | 4.52 | 7.85% | 362,000 |
| Jan 9, 2026 | 4.53 | 4.53 | 4.44 | 4.46 | 4.19 | -2.83% | 78,000 |
| Jan 8, 2026 | 4.25 | 4.69 | 4.24 | 4.59 | 4.31 | 6.74% | 235,000 |
| Jan 7, 2026 | 4.32 | 4.32 | 4.24 | 4.30 | 4.04 | - | 79,000 |
| Jan 6, 2026 | 4.30 | 4.35 | 4.26 | 4.30 | 4.04 | -1.38% | 213,500 |
| Jan 5, 2026 | 4.51 | 4.51 | 4.35 | 4.36 | 4.10 | -3.75% | 270,900 |
| Jan 2, 2026 | 4.51 | 4.63 | 4.51 | 4.53 | 4.26 | -0.44% | 200,000 |
| Dec 31, 2025 | 4.52 | 4.58 | 4.51 | 4.55 | 4.28 | 0.44% | 55,500 |
| Dec 30, 2025 | 4.51 | 4.70 | 4.49 | 4.53 | 4.26 | 0.89% | 214,000 |
| Dec 29, 2025 | 4.90 | 4.90 | 4.49 | 4.49 | 4.22 | -8.37% | 431,000 |
| Dec 24, 2025 | 5.02 | 5.02 | 4.88 | 4.90 | 4.60 | -2.39% | 193,000 |
| Dec 23, 2025 | 5.26 | 5.27 | 5.02 | 5.02 | 4.72 | -4.56% | 263,500 |
| Dec 22, 2025 | 5.35 | 5.35 | 5.25 | 5.26 | 4.94 | -2.59% | 114,000 |
| Dec 19, 2025 | 5.36 | 5.48 | 5.28 | 5.40 | 5.07 | 0.75% | 169,382 |
| Dec 18, 2025 | 5.20 | 5.50 | 5.20 | 5.36 | 5.04 | 3.08% | 185,500 |
| Dec 17, 2025 | 5.69 | 5.69 | 5.16 | 5.20 | 4.89 | -8.13% | 770,500 |
| Dec 16, 2025 | 6.10 | 6.11 | 5.51 | 5.66 | 5.32 | -7.06% | 607,500 |
| Dec 15, 2025 | 6.26 | 6.26 | 6.06 | 6.09 | 5.72 | -2.72% | 208,500 |
| Dec 12, 2025 | 6.33 | 6.35 | 6.20 | 6.26 | 5.88 | 0.97% | 207,500 |
| Dec 11, 2025 | 6.26 | 6.47 | 6.00 | 6.20 | 5.83 | -4.02% | 595,500 |
| Dec 10, 2025 | 6.90 | 6.90 | 6.41 | 6.46 | 6.07 | -6.38% | 734,000 |
| Dec 9, 2025 | 6.66 | 7.64 | 6.66 | 6.90 | 6.48 | 6.48% | 3,924,000 |
| Dec 8, 2025 | 6.29 | 6.48 | 6.03 | 6.48 | 6.09 | 3.35% | 1,912,500 |
| Dec 5, 2025 | 6.95 | 7.30 | 6.08 | 6.27 | 5.89 | -9.78% | 3,305,000 |
| Dec 4, 2025 | 7.60 | 7.82 | 6.85 | 6.95 | 6.53 | -6.84% | 3,288,000 |