Anhui Jinyan Kaolin New Materials Co., Ltd: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02693 | 2025-12-03 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 0 | 3.970 | 3.860 | 3.970 | 3.890 | 3.970 | 21,000 | 81,920 | 3.9010 | 3.970 | 3.860 | 3.970 | 3.890 | 3.970 | 21,000 | 3.9010 | 1.79% |
| 2026-03-26 | 0 | 3.900 | 3.900 | 3.940 | 3.900 | 3.950 | 15,000 | 58,915 | 3.9277 | 3.900 | 3.900 | 3.940 | 3.900 | 3.950 | 15,000 | 3.9277 | -3.70% |
| 2026-03-25 | 0 | 4.050 | 3.960 | 4.180 | 4.050 | 4.050 | 6,000 | 24,300 | 4.0500 | 4.050 | 3.960 | 4.180 | 4.050 | 4.050 | 6,000 | 4.0500 | 0.00% |
| 2026-03-24 | 0 | 4.050 | 3.980 | 4.080 | 4.080 | 4.080 | 1,000 | 4,080 | 4.0800 | 4.050 | 3.980 | 4.080 | 4.080 | 4.080 | 1,000 | 4.0800 | 3.32% |
| 2026-03-23 | 0 | 3.920 | 3.920 | 3.930 | 3.890 | 4.200 | 200,500 | 799,925 | 3.9897 | 3.920 | 3.920 | 3.930 | 3.890 | 4.200 | 200,500 | 3.9897 | -7.33% |
| 2026-03-20 | 0 | 4.230 | 4.220 | 4.330 | 4.210 | 4.260 | 18,000 | 76,045 | 4.2247 | 4.230 | 4.220 | 4.330 | 4.210 | 4.260 | 18,000 | 4.2247 | -1.63% |
| 2026-03-19 | 0 | 4.300 | 4.260 | 4.300 | 4.240 | 4.300 | 21,500 | 92,155 | 4.2863 | 4.300 | 4.260 | 4.300 | 4.240 | 4.300 | 21,500 | 4.2863 | 0.00% |
| 2026-03-18 | 0 | 4.300 | 4.280 | 4.300 | 4.250 | 4.320 | 28,500 | 122,320 | 4.2919 | 4.300 | 4.280 | 4.300 | 4.250 | 4.320 | 28,500 | 4.2919 | -1.15% |
| 2026-03-17 | 0 | 4.350 | 4.350 | 4.380 | 4.250 | 4.380 | 55,000 | 236,160 | 4.2938 | 4.350 | 4.350 | 4.380 | 4.250 | 4.380 | 55,000 | 4.2938 | 0.93% |
| 2026-03-16 | 0 | 4.310 | 4.290 | 4.450 | 4.290 | 4.470 | 8,500 | 37,535 | 4.4159 | 4.310 | 4.290 | 4.450 | 4.290 | 4.470 | 8,500 | 4.4159 | -3.58% |
| 2026-03-13 | 0 | 4.470 | 4.320 | 4.410 | 4.470 | 4.590 | 46,500 | 212,505 | 4.5700 | 4.470 | 4.320 | 4.410 | 4.470 | 4.590 | 46,500 | 4.5700 | 2.52% |
| 2026-03-12 | 0 | 4.360 | 4.350 | 4.560 | 4.230 | 4.410 | 39,000 | 170,565 | 4.3735 | 4.360 | 4.350 | 4.560 | 4.230 | 4.410 | 39,000 | 4.3735 | -2.02% |
| 2026-03-11 | 0 | 4.450 | 4.400 | 4.450 | 4.390 | 4.450 | 33,000 | 145,920 | 4.4218 | 4.450 | 4.400 | 4.450 | 4.390 | 4.450 | 33,000 | 4.4218 | 0.00% |
| 2026-03-10 | 0 | 4.450 | 4.390 | 4.500 | 4.390 | 4.500 | 4,500 | 19,895 | 4.4211 | 4.450 | 4.390 | 4.500 | 4.390 | 4.500 | 4,500 | 4.4211 | 1.37% |
| 2026-03-09 | 0 | 4.390 | 4.360 | 4.480 | 4.250 | 4.470 | 107,500 | 468,660 | 4.3596 | 4.390 | 4.360 | 4.480 | 4.250 | 4.470 | 107,500 | 4.3596 | -2.44% |
| 2026-03-06 | 0 | 4.500 | 4.500 | 4.550 | 4.390 | 4.520 | 65,500 | 291,440 | 4.4495 | 4.500 | 4.500 | 4.550 | 4.390 | 4.520 | 65,500 | 4.4495 | -1.10% |
| 2026-03-05 | 0 | 4.550 | 4.550 | 4.760 | 4.530 | 4.560 | 9,000 | 40,915 | 4.5461 | 4.550 | 4.550 | 4.760 | 4.530 | 4.560 | 9,000 | 4.5461 | 0.22% |
| 2026-03-04 | 0 | 4.540 | 4.520 | 4.610 | 4.540 | 4.660 | 54,500 | 250,190 | 4.5906 | 4.540 | 4.520 | 4.610 | 4.540 | 4.660 | 54,500 | 4.5906 | -4.62% |
| 2026-03-03 | 0 | 4.760 | 4.750 | 4.800 | 4.750 | 4.800 | 19,500 | 93,300 | 4.7846 | 4.760 | 4.750 | 4.800 | 4.750 | 4.800 | 19,500 | 4.7846 | -0.83% |
| 2026-03-02 | 0 | 4.800 | 4.800 | 4.850 | 4.540 | 4.800 | 142,000 | 667,895 | 4.7035 | 4.800 | 4.800 | 4.850 | 4.540 | 4.800 | 142,000 | 4.7035 | 1.27% |
| 2026-02-27 | 0 | 4.740 | 4.680 | 4.740 | 4.540 | 4.740 | 125,560 | 583,449 | 4.6468 | 4.740 | 4.680 | 4.740 | 4.540 | 4.740 | 125,560 | 4.6468 | 4.41% |
| 2026-02-26 | 0 | 4.540 | 4.540 | 4.570 | 4.540 | 4.610 | 50,500 | 230,730 | 4.5689 | 4.540 | 4.540 | 4.570 | 4.540 | 4.610 | 50,500 | 4.5689 | -1.52% |
| 2026-02-25 | 0 | 4.610 | 4.620 | 4.640 | 4.600 | 4.650 | 67,500 | 311,375 | 4.6130 | 4.610 | 4.620 | 4.640 | 4.600 | 4.650 | 67,500 | 4.6130 | 2.67% |
| 2026-02-24 | 0 | 4.490 | 4.480 | 4.580 | 4.480 | 4.550 | 76,500 | 344,855 | 4.5079 | 4.490 | 4.480 | 4.580 | 4.480 | 4.550 | 76,500 | 4.5079 | -1.97% |
| 2026-02-23 | 0 | 4.580 | 4.550 | 4.580 | 4.510 | 4.630 | 50,000 | 228,340 | 4.5668 | 4.580 | 4.550 | 4.580 | 4.510 | 4.630 | 50,000 | 4.5668 | 1.33% |
| 2026-02-20 | 0 | 4.520 | 4.520 | 4.560 | 4.510 | 4.650 | 41,000 | 187,210 | 4.5661 | 4.520 | 4.520 | 4.560 | 4.510 | 4.650 | 41,000 | 4.5661 | -1.31% |
| 2026-02-16 | 0 | 4.580 | 4.530 | 4.610 | 4.580 | 4.620 | 9,000 | 41,260 | 4.5844 | 4.580 | 4.530 | 4.610 | 4.580 | 4.620 | 9,000 | 4.5844 | -0.87% |
| 2026-02-13 | 0 | 4.620 | 4.610 | 4.720 | 4.500 | 4.770 | 72,500 | 338,325 | 4.6666 | 4.620 | 4.610 | 4.720 | 4.500 | 4.770 | 72,500 | 4.6666 | 2.44% |
| 2026-02-12 | 0 | 4.510 | 4.500 | 4.620 | 4.510 | 4.650 | 109,500 | 501,360 | 4.5786 | 4.510 | 4.500 | 4.620 | 4.510 | 4.650 | 109,500 | 4.5786 | -0.66% |
| 2026-02-11 | 0 | 4.540 | 4.540 | 4.650 | 4.520 | 4.700 | 57,000 | 263,530 | 4.6233 | 4.540 | 4.540 | 4.650 | 4.520 | 4.700 | 57,000 | 4.6233 | 0.44% |
| 2026-02-10 | 0 | 4.520 | 4.510 | 4.630 | 4.430 | 4.600 | 24,000 | 108,995 | 4.5415 | 4.520 | 4.510 | 4.630 | 4.430 | 4.600 | 24,000 | 4.5415 | -0.66% |
| 2026-02-09 | 0 | 4.550 | 4.550 | 4.620 | 4.350 | 4.630 | 72,500 | 332,130 | 4.5811 | 4.550 | 4.550 | 4.620 | 4.350 | 4.630 | 72,500 | 4.5811 | 2.25% |
| 2026-02-06 | 0 | 4.450 | 4.450 | 4.500 | 4.200 | 4.530 | 88,500 | 389,890 | 4.4055 | 4.450 | 4.450 | 4.500 | 4.200 | 4.530 | 88,500 | 4.4055 | -1.11% |
| 2026-02-05 | 0 | 4.500 | 4.450 | 4.570 | 4.250 | 4.610 | 474,000 | 2,081,390 | 4.3911 | 4.500 | 4.450 | 4.570 | 4.250 | 4.610 | 474,000 | 4.3911 | -6.25% |
| 2026-02-04 | 0 | 4.800 | 4.550 | 4.860 | 4.520 | 4.800 | 62,500 | 284,045 | 4.5447 | 4.800 | 4.550 | 4.860 | 4.520 | 4.800 | 62,500 | 4.5447 | 3.90% |
| 2026-02-03 | 0 | 4.620 | 4.620 | 4.800 | 4.530 | 4.630 | 50,000 | 230,155 | 4.6031 | 4.620 | 4.620 | 4.800 | 4.530 | 4.630 | 50,000 | 4.6031 | 0.43% |
| 2026-02-02 | 0 | 4.600 | 4.600 | 4.690 | 4.600 | 4.700 | 126,000 | 582,320 | 4.6216 | 4.600 | 4.600 | 4.690 | 4.600 | 4.700 | 126,000 | 4.6216 | -4.76% |
| 2026-01-30 | 0 | 4.830 | 4.700 | 4.830 | 4.660 | 5.000 | 206,500 | 986,840 | 4.7789 | 4.830 | 4.700 | 4.830 | 4.660 | 5.000 | 206,500 | 4.7789 | -2.82% |
| 2026-01-29 | 0 | 4.970 | 4.970 | 5.030 | 4.920 | 5.060 | 64,500 | 322,495 | 4.9999 | 4.970 | 4.970 | 5.030 | 4.920 | 5.060 | 64,500 | 4.9999 | -1.78% |
| 2026-01-28 | 0 | 5.060 | 5.080 | 5.120 | 4.800 | 5.150 | 220,000 | 1,090,685 | 4.9577 | 5.060 | 5.080 | 5.120 | 4.800 | 5.150 | 220,000 | 4.9577 | -0.20% |
| 2026-01-27 | 0 | 5.070 | 5.070 | 5.100 | 5.040 | 5.250 | 65,000 | 332,295 | 5.1122 | 5.070 | 5.070 | 5.100 | 5.040 | 5.250 | 65,000 | 5.1122 | -3.43% |
| 2026-01-26 | 0 | 5.250 | 5.240 | 5.310 | 5.250 | 5.640 | 156,000 | 847,790 | 5.4346 | 5.250 | 5.240 | 5.310 | 5.250 | 5.640 | 156,000 | 5.4346 | -3.67% |
| 2026-01-23 | 0 | 5.450 | 5.450 | 5.500 | 5.250 | 5.510 | 195,000 | 1,052,085 | 5.3953 | 5.450 | 5.450 | 5.500 | 5.250 | 5.510 | 195,000 | 5.3953 | -0.55% |
| 2026-01-22 | 0 | 5.480 | 5.480 | 5.550 | 5.100 | 5.690 | 484,400 | 2,662,403 | 5.4963 | 5.480 | 5.480 | 5.550 | 5.100 | 5.690 | 484,400 | 5.4963 | 5.18% |
| 2026-01-21 | 0 | 5.210 | 5.000 | 5.210 | 4.950 | 5.210 | 84,000 | 421,680 | 5.0200 | 5.210 | 5.000 | 5.210 | 4.950 | 5.210 | 84,000 | 5.0200 | 3.37% |
| 2026-01-20 | 0 | 5.040 | 5.020 | 5.140 | 5.020 | 5.260 | 95,000 | 482,208 | 5.0759 | 5.040 | 5.020 | 5.140 | 5.020 | 5.260 | 95,000 | 5.0759 | -3.82% |
| 2026-01-19 | 0 | 5.240 | 5.250 | 5.300 | 4.760 | 5.300 | 235,400 | 1,203,965 | 5.1145 | 5.240 | 5.250 | 5.300 | 4.760 | 5.300 | 235,400 | 5.1145 | 4.17% |
| 2026-01-16 | 0 | 5.030 | 5.030 | 5.120 | 5.000 | 5.330 | 241,000 | 1,245,385 | 5.1676 | 5.030 | 5.030 | 5.120 | 5.000 | 5.330 | 241,000 | 5.1676 | -5.63% |
| 2026-01-15 | 0 | 5.330 | 5.330 | 5.450 | 5.290 | 5.520 | 334,000 | 1,785,785 | 5.3467 | 5.330 | 5.330 | 5.450 | 5.290 | 5.520 | 334,000 | 5.3467 | -4.48% |
| 2026-01-14 | 0 | 5.580 | 5.560 | 5.580 | 4.830 | 5.740 | 1,029,000 | 5,599,890 | 5.4421 | 5.580 | 5.560 | 5.580 | 4.830 | 5.740 | 1,029,000 | 5.4421 | 13.18% |
| 2026-01-13 | 0 | 4.930 | 4.930 | 4.980 | 4.810 | 5.160 | 251,000 | 1,257,395 | 5.0095 | 4.930 | 4.930 | 4.980 | 4.810 | 5.160 | 251,000 | 5.0095 | 10.54% |
| 2026-01-09 | 0 | 4.460 | 4.450 | 4.500 | 4.440 | 4.530 | 78,000 | 349,975 | 4.4869 | 4.460 | 4.450 | 4.500 | 4.440 | 4.530 | 78,000 | 4.4869 | -2.83% |
| 2026-01-08 | 0 | 4.590 | 4.540 | 4.590 | 4.240 | 4.690 | 235,000 | 1,044,915 | 4.4464 | 4.590 | 4.540 | 4.590 | 4.240 | 4.690 | 235,000 | 4.4464 | 6.74% |
| 2026-01-07 | 0 | 4.300 | 4.250 | 4.300 | 4.240 | 4.320 | 79,000 | 336,960 | 4.2653 | 4.300 | 4.250 | 4.300 | 4.240 | 4.320 | 79,000 | 4.2653 | 0.00% |
| 2026-01-06 | 0 | 4.300 | 4.300 | 4.310 | 4.260 | 4.350 | 213,500 | 918,245 | 4.3009 | 4.300 | 4.300 | 4.310 | 4.260 | 4.350 | 213,500 | 4.3009 | -1.38% |
| 2026-01-05 | 0 | 4.360 | 4.350 | 4.380 | 4.350 | 4.510 | 270,900 | 1,196,449 | 4.4166 | 4.360 | 4.350 | 4.380 | 4.350 | 4.510 | 270,900 | 4.4166 | -4.18% |
| 2025-12-31 | 0 | 4.550 | 4.520 | 4.550 | 4.510 | 4.580 | 55,500 | 251,755 | 4.5361 | 4.550 | 4.520 | 4.550 | 4.510 | 4.580 | 55,500 | 4.5361 | 0.44% |
| 2025-12-30 | 0 | 4.530 | 4.530 | 4.590 | 4.490 | 4.700 | 214,000 | 972,420 | 4.5440 | 4.530 | 4.530 | 4.590 | 4.490 | 4.700 | 214,000 | 4.5440 | 0.89% |
| 2025-12-29 | 0 | 4.490 | 4.500 | 4.510 | 4.490 | 4.900 | 431,000 | 1,980,275 | 4.5946 | 4.490 | 4.500 | 4.510 | 4.490 | 4.900 | 431,000 | 4.5946 | -8.37% |
| 2025-12-24 | 0 | 4.900 | 4.880 | 4.900 | 4.880 | 5.020 | 193,000 | 963,460 | 4.9920 | 4.900 | 4.880 | 4.900 | 4.880 | 5.020 | 193,000 | 4.9920 | -2.39% |
| 2025-12-23 | 0 | 5.020 | 5.020 | 5.060 | 5.020 | 5.270 | 263,500 | 1,337,205 | 5.0748 | 5.020 | 5.020 | 5.060 | 5.020 | 5.270 | 263,500 | 5.0748 | -4.56% |
| 2025-12-22 | 0 | 5.260 | 5.260 | 5.290 | 5.250 | 5.350 | 114,000 | 602,425 | 5.2844 | 5.260 | 5.260 | 5.290 | 5.250 | 5.350 | 114,000 | 5.2844 | -2.59% |
| 2025-12-19 | 0 | 5.400 | 5.400 | 5.430 | 5.280 | 5.480 | 169,382 | 907,998 | 5.3607 | 5.400 | 5.400 | 5.430 | 5.280 | 5.480 | 169,382 | 5.3607 | 0.75% |
| 2025-12-18 | 0 | 5.360 | 5.360 | 5.400 | 5.200 | 5.500 | 185,500 | 998,190 | 5.3811 | 5.360 | 5.360 | 5.400 | 5.200 | 5.500 | 185,500 | 5.3811 | 3.08% |
| 2025-12-17 | 0 | 5.200 | 5.200 | 5.400 | 5.160 | 5.690 | 770,500 | 4,115,965 | 5.3419 | 5.200 | 5.200 | 5.400 | 5.160 | 5.690 | 770,500 | 5.3419 | -8.13% |
| 2025-12-16 | 0 | 5.660 | 5.660 | 5.700 | 5.510 | 6.110 | 607,500 | 3,489,525 | 5.7441 | 5.660 | 5.660 | 5.700 | 5.510 | 6.110 | 607,500 | 5.7441 | -7.06% |
| 2025-12-15 | 0 | 6.090 | 6.080 | 6.090 | 6.060 | 6.260 | 208,500 | 1,274,115 | 6.1109 | 6.090 | 6.080 | 6.090 | 6.060 | 6.260 | 208,500 | 6.1109 | -2.72% |
| 2025-12-12 | 0 | 6.260 | 6.210 | 6.260 | 6.200 | 6.350 | 207,500 | 1,297,325 | 6.2522 | 6.260 | 6.210 | 6.260 | 6.200 | 6.350 | 207,500 | 6.2522 | 0.97% |
| 2025-12-11 | 0 | 6.200 | 6.180 | 6.200 | 6.000 | 6.470 | 595,500 | 3,674,805 | 6.1710 | 6.200 | 6.180 | 6.200 | 6.000 | 6.470 | 595,500 | 6.1710 | -4.02% |
| 2025-12-10 | 0 | 6.460 | 6.460 | 6.540 | 6.410 | 6.900 | 734,000 | 4,825,165 | 6.5738 | 6.460 | 6.460 | 6.540 | 6.410 | 6.900 | 734,000 | 6.5738 | -6.38% |
| 2025-12-09 | 0 | 6.900 | 6.900 | 6.920 | 6.660 | 7.640 | 3,924,000 | 27,955,197 | 7.1242 | 6.900 | 6.900 | 6.920 | 6.660 | 7.640 | 3,924,000 | 7.1242 | 6.48% |
| 2025-12-08 | 0 | 6.480 | 6.470 | 6.480 | 6.030 | 6.480 | 1,912,500 | 11,927,230 | 6.2365 | 6.480 | 6.470 | 6.480 | 6.030 | 6.480 | 1,912,500 | 6.2365 | 3.35% |
| 2025-12-05 | 0 | 6.270 | 6.270 | 6.480 | 6.080 | 7.300 | 3,305,000 | 21,935,520 | 6.6371 | 6.270 | 6.270 | 6.480 | 6.080 | 7.300 | 3,305,000 | 6.6371 | -9.78% |
| 2025-12-04 | 0 | 6.950 | 6.950 | 7.110 | 6.850 | 7.820 | 3,288,000 | 23,789,655 | 7.2353 | 6.950 | 6.950 | 7.110 | 6.850 | 7.820 | 3,288,000 | 7.2353 | -6.84% |
| 2025-12-03 | 0 | 7.460 | 7.370 | 7.460 | 7.250 | 9.800 | 11,290,500 | 99,597,908 | 8.8214 | 7.460 | 7.370 | 7.460 | 7.250 | 9.800 | 11,290,500 | 8.8214 |
Webb-site Database - Powered By Linux Group