China Sanjiang Fine Chemicals Co., Ltd. 2198
HKEX · Hong Kong SAR China · Process Industries
HKD 3.55-0.01 (-0.28%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 3.55 | -0.28% | HKD 3.52 | HKD 3.59 | HKD 3.48 | 1.24M |
| 2026-09-29 | HKD 3.56 | -0.28% | HKD 3.56 | HKD 3.60 | HKD 3.51 | 963.00K |
| 2026-09-28 | HKD 3.57 | -1.25% | HKD 3.63 | HKD 3.63 | HKD 3.44 | 3.35M |
| 2026-09-25 | HKD 3.61 | -2.70% | HKD 3.71 | HKD 3.71 | HKD 3.58 | 529.00K |
| 2026-09-24 | HKD 3.71 | +0.68% | HKD 3.71 | HKD 3.72 | HKD 3.63 | 965.00K |
| 2026-09-23 | HKD 3.68 | -1.73% | HKD 3.69 | HKD 3.78 | HKD 3.66 | 1.42M |
| 2026-09-22 | HKD 3.75 | -1.83% | HKD 3.76 | HKD 3.85 | HKD 3.69 | 2.15M |
| 2026-09-21 | HKD 3.82 | -4.02% | HKD 3.94 | HKD 3.94 | HKD 3.80 | 1.37M |
| 2026-09-18 | HKD 3.98 | +3.24% | HKD 3.83 | HKD 3.98 | HKD 3.76 | 3.91M |
| 2026-09-17 | HKD 3.86 | -5.28% | HKD 4.00 | HKD 4.04 | HKD 3.80 | 4.14M |
| 2026-09-16 | HKD 4.07 | +3.69% | HKD 3.99 | HKD 4.07 | HKD 3.91 | 1.80M |
| 2026-09-15 | HKD 3.92 | -4.38% | HKD 4.01 | HKD 4.05 | HKD 3.85 | 3.46M |
| 2026-09-14 | HKD 4.11 | -1.56% | HKD 4.14 | HKD 4.20 | HKD 3.98 | 2.82M |
| 2026-09-11 | HKD 4.17 | -2.34% | HKD 4.26 | HKD 4.26 | HKD 4.06 | 4.92M |
| 2026-09-10 | HKD 4.27 | +1.67% | HKD 4.19 | HKD 4.27 | HKD 4.10 | 3.17M |
| 2026-09-09 | HKD 4.20 | +3.70% | HKD 3.98 | HKD 4.22 | HKD 3.98 | 1.95M |
| 2026-09-08 | HKD 4.05 | +0.37% | HKD 4.10 | HKD 4.16 | HKD 3.93 | 3.73M |
| 2026-09-07 | HKD 4.03 | -1.34% | HKD 4.11 | HKD 4.11 | HKD 3.96 | 1.46M |
| 2026-09-04 | HKD 4.09 | -1.21% | HKD 4.29 | HKD 4.28 | HKD 4.02 | 2.27M |
| 2026-09-03 | HKD 4.14 | +6.29% | HKD 3.95 | HKD 4.30 | HKD 3.95 | 6.71M |
| 2026-09-02 | HKD 3.89 | +2.23% | HKD 3.75 | HKD 3.90 | HKD 3.75 | 999.00K |
| 2026-09-01 | HKD 3.81 | -1.55% | HKD 3.87 | HKD 3.90 | HKD 3.78 | 1.19M |
| 2026-08-31 | HKD 3.87 | -1.28% | HKD 3.91 | HKD 3.91 | HKD 3.76 | 1.35M |
| 2026-08-28 | HKD 3.92 | +1.42% | HKD 3.82 | HKD 3.98 | HKD 3.74 | 4.02M |
| 2026-08-27 | HKD 3.87 | +9.96% | HKD 3.62 | HKD 3.91 | HKD 3.54 | 4.15M |
| 2026-08-26 | HKD 3.52 | -1.54% | HKD 3.57 | HKD 3.58 | HKD 3.41 | 2.27M |
| 2026-08-25 | HKD 3.57 | -0.70% | HKD 3.66 | HKD 3.66 | HKD 3.48 | 3.70M |
| 2026-08-24 | HKD 3.60 | -5.27% | HKD 3.80 | HKD 3.80 | HKD 3.52 | 2.48M |
| 2026-08-21 | HKD 3.80 | +6.90% | HKD 3.60 | HKD 3.88 | HKD 3.60 | 7.33M |
| 2026-08-20 | HKD 3.55 | +0.85% | HKD 3.53 | HKD 3.64 | HKD 3.45 | 3.37M |
| 2026-08-19 | HKD 3.52 | +4.76% | HKD 3.37 | HKD 3.56 | HKD 3.30 | 5.79M |
| 2026-08-18 | HKD 3.36 | +1.36% | HKD 3.36 | HKD 3.41 | HKD 3.31 | 2.68M |
| 2026-08-17 | HKD 3.32 | +3.76% | HKD 3.21 | HKD 3.38 | HKD 3.21 | 2.47M |
| 2026-08-14 | HKD 3.19 | 0.00% | HKD 3.17 | HKD 3.24 | HKD 3.17 | 986.00K |
| 2026-08-13 | HKD 3.19 | -3.33% | HKD 3.24 | HKD 3.26 | HKD 3.13 | 1.53M |
| 2026-08-12 | HKD 3.31 | -0.75% | HKD 3.38 | HKD 3.38 | HKD 3.28 | 1.53M |
| 2026-08-11 | HKD 3.33 | -2.49% | HKD 3.45 | HKD 3.48 | HKD 3.30 | 2.36M |
| 2026-08-10 | HKD 3.41 | +11.42% | HKD 3.15 | HKD 3.42 | HKD 3.13 | 5.66M |
| 2026-08-07 | HKD 3.07 | +2.17% | HKD 3.01 | HKD 3.15 | HKD 2.91 | 2.90M |
| 2026-08-06 | HKD 3.00 | -3.23% | HKD 3.09 | HKD 3.17 | HKD 2.98 | 4.02M |
| 2026-08-05 | HKD 3.10 | +9.54% | HKD 2.83 | HKD 3.12 | HKD 2.83 | 3.07M |
| 2026-08-04 | HKD 2.83 | -2.41% | HKD 2.90 | HKD 2.90 | HKD 2.81 | 3.19M |
| 2026-08-03 | HKD 2.90 | +1.05% | HKD 2.95 | HKD 2.95 | HKD 2.83 | 1.97M |
| 2026-07-31 | HKD 2.87 | -1.03% | HKD 2.90 | HKD 2.90 | HKD 2.81 | 1.92M |
| 2026-07-30 | HKD 2.90 | -2.68% | HKD 2.98 | HKD 2.98 | HKD 2.76 | 4.69M |
| 2026-07-29 | HKD 2.98 | +1.36% | HKD 3.01 | HKD 3.01 | HKD 2.88 | 3.77M |
| 2026-07-28 | HKD 2.94 | -3.29% | HKD 3.04 | HKD 3.04 | HKD 2.87 | 2.97M |
| 2026-07-27 | HKD 3.04 | -10.85% | HKD 3.41 | HKD 3.41 | HKD 3.00 | 5.83M |
| 2026-07-24 | HKD 3.41 | -0.58% | HKD 3.47 | HKD 3.47 | HKD 3.29 | 3.58M |
| 2026-07-23 | HKD 3.43 | +8.54% | HKD 3.16 | HKD 3.47 | HKD 3.16 | 4.38M |
| 2026-07-22 | HKD 3.16 | -4.82% | HKD 3.33 | HKD 3.35 | HKD 3.11 | 2.51M |
| 2026-07-21 | HKD 3.32 | +1.53% | HKD 3.27 | HKD 3.35 | HKD 3.18 | 4.02M |
| 2026-07-20 | HKD 3.27 | +9.36% | HKD 3.00 | HKD 3.30 | HKD 2.99 | 6.73M |
| 2026-07-17 | HKD 2.99 | -2.92% | HKD 3.09 | HKD 3.11 | HKD 2.90 | 5.55M |
| 2026-07-16 | HKD 3.08 | +3.36% | HKD 3.07 | HKD 3.17 | HKD 2.98 | 3.14M |
| 2026-07-15 | HKD 2.98 | -5.10% | HKD 3.29 | HKD 3.29 | HKD 2.93 | 3.59M |
| 2026-07-14 | HKD 3.14 | +15.87% | HKD 2.90 | HKD 3.19 | HKD 2.78 | 7.36M |
| 2026-07-13 | HKD 2.71 | -1.45% | HKD 2.94 | HKD 2.94 | HKD 2.63 | 3.05M |
| 2026-07-10 | HKD 2.75 | -1.43% | HKD 2.99 | HKD 2.99 | HKD 2.73 | 1.20M |
| 2026-07-09 | HKD 2.79 | -3.46% | HKD 3.00 | HKD 3.00 | HKD 2.75 | 2.98M |
| 2026-07-08 | HKD 2.89 | +1.05% | HKD 2.90 | HKD 2.98 | HKD 2.79 | 1.96M |
| 2026-07-07 | HKD 2.86 | -2.05% | HKD 2.92 | HKD 2.96 | HKD 2.83 | 1.71M |
| 2026-07-06 | HKD 2.92 | +1.74% | HKD 2.87 | HKD 3.00 | HKD 2.81 | 1.74M |
| 2026-07-03 | HKD 2.87 | +4.36% | HKD 2.76 | HKD 2.90 | HKD 2.76 | 1.74M |
| 2026-07-02 | HKD 2.75 | +1.10% | HKD 2.64 | HKD 2.80 | HKD 2.64 | 2.76M |
| 2026-06-30 | HKD 2.72 | 0.00% | HKD 2.75 | HKD 2.79 | HKD 2.62 | 2.81M |
| 2026-06-29 | HKD 2.72 | -5.23% | HKD 2.85 | HKD 2.99 | HKD 2.68 | 3.33M |
| 2026-06-26 | HKD 2.87 | +5.51% | HKD 2.70 | HKD 2.97 | HKD 2.63 | 7.42M |
| 2026-06-25 | HKD 2.72 | -7.17% | HKD 2.93 | HKD 2.94 | HKD 2.68 | 4.27M |
| 2026-06-24 | HKD 2.93 | -9.85% | HKD 3.25 | HKD 3.25 | HKD 2.91 | 4.43M |
| 2026-06-23 | HKD 3.25 | +9.06% | HKD 3.00 | HKD 3.26 | HKD 3.00 | 9.32M |
| 2026-06-22 | HKD 2.98 | -0.67% | HKD 3.00 | HKD 3.06 | HKD 2.88 | 4.12M |
| 2026-06-18 | HKD 3.00 | -3.85% | HKD 3.12 | HKD 3.12 | HKD 2.89 | 8.83M |
| 2026-06-17 | HKD 3.12 | -8.24% | HKD 3.40 | HKD 3.50 | HKD 3.09 | 4.23M |
| 2026-06-16 | HKD 3.40 | -6.59% | HKD 3.70 | HKD 3.70 | HKD 3.30 | 5.45M |
| 2026-06-15 | HKD 3.64 | +3.12% | HKD 3.53 | HKD 3.80 | HKD 3.55 | 3.82M |
| 2026-06-12 | HKD 3.53 | +3.52% | HKD 3.30 | HKD 3.55 | HKD 3.30 | 4.65M |
| 2026-06-11 | HKD 3.41 | +0.29% | HKD 3.45 | HKD 3.45 | HKD 3.28 | 1.95M |
| 2026-06-10 | HKD 3.40 | +3.66% | HKD 3.23 | HKD 3.47 | HKD 3.19 | 8.47M |
| 2026-06-09 | HKD 3.28 | +0.92% | HKD 3.25 | HKD 3.35 | HKD 3.21 | 4.42M |
| 2026-06-08 | HKD 3.25 | -3.27% | HKD 3.36 | HKD 3.36 | HKD 3.15 | 8.75M |
| 2026-06-05 | HKD 3.36 | -0.88% | HKD 3.37 | HKD 3.48 | HKD 3.30 | 7.60M |
| 2026-06-04 | HKD 3.39 | -3.14% | HKD 3.50 | HKD 3.50 | HKD 3.31 | 5.79M |
| 2026-06-03 | HKD 3.50 | -5.15% | HKD 3.60 | HKD 3.70 | HKD 3.36 | 9.64M |
| 2026-06-02 | HKD 3.69 | +3.65% | HKD 3.65 | HKD 3.73 | HKD 3.51 | 5.51M |
| 2026-06-01 | HKD 3.56 | +5.33% | HKD 3.39 | HKD 3.63 | HKD 3.25 | 11.86M |
| 2026-05-29 | HKD 3.38 | -3.15% | HKD 3.49 | HKD 3.57 | HKD 3.30 | 10.77M |
| 2026-05-28 | HKD 3.49 | -10.05% | HKD 3.83 | HKD 3.93 | HKD 3.49 | 12.38M |
| 2026-05-27 | HKD 3.88 | -5.37% | HKD 4.10 | HKD 4.15 | HKD 3.87 | 7.12M |
| 2026-05-26 | HKD 4.10 | -10.68% | HKD 4.30 | HKD 4.30 | HKD 3.72 | 15.89M |