Sinopec Kantons Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.190 | 4.380 | 4.190 | 4.320 | 3.726 | 5,714,836 |
| 2024-08-06 | 4.110 | 4.250 | 4.110 | 4.200 | 3.622 | 5,549,218 |
| 2024-08-05 | 4.180 | 4.190 | 4.070 | 4.110 | 3.545 | 9,440,467 |
| 2024-08-02 | 4.180 | 4.310 | 4.160 | 4.270 | 3.683 | 3,696,000 |
| 2024-08-01 | 4.250 | 4.310 | 4.200 | 4.240 | 3.657 | 2,440,000 |
| 2024-07-31 | 4.180 | 4.290 | 4.180 | 4.250 | 3.666 | 4,760,000 |
| 2024-07-30 | 4.290 | 4.290 | 4.170 | 4.170 | 3.597 | 4,740,000 |
| 2024-07-29 | 4.180 | 4.300 | 4.180 | 4.260 | 3.674 | 3,108,000 |
| 2024-07-26 | 4.150 | 4.220 | 4.130 | 4.180 | 3.605 | 4,906,000 |
| 2024-07-25 | 4.160 | 4.200 | 4.060 | 4.170 | 3.597 | 7,966,000 |
| 2024-07-24 | 4.120 | 4.260 | 4.120 | 4.220 | 3.640 | 4,172,000 |
| 2024-07-23 | 4.080 | 4.180 | 4.080 | 4.140 | 3.571 | 6,022,000 |
| 2024-07-22 | 4.090 | 4.150 | 4.000 | 4.110 | 3.545 | 2,944,000 |
| 2024-07-19 | 4.150 | 4.150 | 4.060 | 4.100 | 3.536 | 10,530,000 |
| 2024-07-18 | 4.030 | 4.200 | 4.030 | 4.170 | 3.597 | 4,656,000 |
| 2024-07-17 | 4.250 | 4.250 | 4.020 | 4.130 | 3.562 | 8,334,000 |
| 2024-07-16 | 4.320 | 4.340 | 4.240 | 4.250 | 3.666 | 2,256,000 |
| 2024-07-15 | 4.190 | 4.320 | 4.170 | 4.260 | 3.674 | 5,010,000 |
| 2024-07-12 | 4.200 | 4.280 | 4.130 | 4.190 | 3.614 | 5,478,000 |
| 2024-07-11 | 4.200 | 4.260 | 4.170 | 4.230 | 3.648 | 5,182,000 |
| 2024-07-10 | 4.250 | 4.250 | 4.120 | 4.210 | 3.631 | 3,695,687 |
| 2024-07-09 | 4.190 | 4.290 | 4.180 | 4.250 | 3.666 | 3,447,036 |
| 2024-07-08 | 4.280 | 4.280 | 4.210 | 4.250 | 3.666 | 3,821,884 |
| 2024-07-05 | 4.300 | 4.310 | 4.190 | 4.300 | 3.709 | 5,312,000 |
| 2024-07-04 | 4.310 | 4.340 | 4.290 | 4.300 | 3.709 | 7,900,000 |
| 2024-07-03 | 4.250 | 4.350 | 4.230 | 4.310 | 3.717 | 11,028,450 |
| 2024-07-02 | 4.090 | 4.300 | 4.070 | 4.240 | 3.657 | 8,672,000 |
| 2024-06-28 | 3.910 | 4.070 | 3.880 | 4.050 | 3.493 | 3,310,000 |
| 2024-06-27 | 3.980 | 3.980 | 3.880 | 3.900 | 3.364 | 3,258,000 |
| 2024-06-26 | 4.020 | 4.020 | 3.910 | 3.970 | 3.424 | 2,087,762 |
| 2024-06-25 | 3.990 | 4.040 | 3.990 | 4.000 | 3.450 | 10,438,000 |
| 2024-06-24 | 3.960 | 3.990 | 3.910 | 3.970 | 3.424 | 4,812,000 |
| 2024-06-21 | 4.060 | 4.060 | 3.940 | 3.980 | 3.433 | 6,102,952 |
| 2024-06-20 | 3.980 | 4.140 | 3.950 | 4.000 | 3.450 | 14,036,000 |
| 2024-06-19 | 3.980 | 3.990 | 3.910 | 3.980 | 3.433 | 3,172,000 |
| 2024-06-18 | 3.970 | 4.000 | 3.930 | 3.980 | 3.433 | 1,978,000 |
| 2024-06-17 | 3.980 | 4.020 | 3.870 | 3.950 | 3.407 | 4,762,000 |
| 2024-06-14 | 4.000 | 4.020 | 3.960 | 4.000 | 3.450 | 8,880,000 |
| 2024-06-13 | 3.870 | 4.010 | 3.870 | 4.000 | 3.450 | 7,886,000 |
| 2024-06-12 | 3.720 | 3.870 | 3.720 | 3.870 | 3.338 | 2,300,000 |
| 2024-06-11 | 3.880 | 3.960 | 3.830 | 3.870 | 3.208 | 3,814,000 |
| 2024-06-07 | 3.880 | 3.970 | 3.880 | 3.940 | 3.266 | 2,026,000 |
| 2024-06-06 | 3.860 | 3.930 | 3.850 | 3.900 | 3.233 | 3,830,000 |
| 2024-06-05 | 3.990 | 3.990 | 3.840 | 3.860 | 3.200 | 4,332,000 |
| 2024-06-04 | 3.940 | 3.970 | 3.860 | 3.970 | 3.291 | 3,192,000 |
| 2024-06-03 | 3.950 | 4.020 | 3.910 | 3.920 | 3.250 | 8,330,000 |
| 2024-05-31 | 3.900 | 3.960 | 3.890 | 3.950 | 3.275 | 4,316,000 |
| 2024-05-30 | 3.990 | 3.990 | 3.870 | 3.880 | 3.217 | 2,372,000 |
| 2024-05-29 | 3.990 | 3.990 | 3.920 | 3.980 | 3.300 | 1,980,000 |
| 2024-05-28 | 4.010 | 4.020 | 3.960 | 3.970 | 3.291 | 3,530,000 |
| 2024-05-27 | 3.990 | 4.070 | 3.940 | 3.980 | 3.300 | 2,618,000 |
| 2024-05-24 | 3.930 | 3.980 | 3.900 | 3.970 | 3.291 | 2,005,684 |
| 2024-05-23 | 3.920 | 3.960 | 3.880 | 3.950 | 3.275 | 1,590,000 |
| 2024-05-22 | 3.950 | 3.990 | 3.920 | 3.970 | 3.291 | 3,262,000 |
| 2024-05-21 | 3.990 | 3.990 | 3.940 | 3.950 | 3.275 | 4,426,293 |
| 2024-05-20 | 3.990 | 4.040 | 3.960 | 3.980 | 3.300 | 5,830,000 |
| 2024-05-17 | 3.970 | 3.990 | 3.930 | 3.980 | 3.300 | 3,730,000 |
| 2024-05-16 | 3.980 | 3.980 | 3.890 | 3.930 | 3.258 | 2,984,000 |
| 2024-05-14 | 3.980 | 4.010 | 3.900 | 3.980 | 3.300 | 8,380,000 |
| 2024-05-13 | 3.940 | 4.010 | 3.910 | 3.980 | 3.300 | 6,156,010 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.1000 HKD |
| 2026-06-05 | 0.1500 HKD |
| 2025-09-03 | 0.1000 HKD |
| 2025-07-09 | 0.1500 HKD |
| 2024-09-04 | 0.1000 HKD |
| 2024-06-12 | 0.1500 HKD |
| 2023-09-14 | 0.1000 HKD |
| 2023-07-06 | 0.1200 HKD |
| 2022-09-15 | 0.0800 HKD |
| 2022-07-07 | 0.1200 HKD |
| 2021-09-16 | 0.0800 HKD |
| 2021-06-30 | 0.1200 HKD |
| 2020-09-17 | 0.0800 HKD |
| 2020-07-02 | 0.1200 HKD |
| 2019-09-12 | 0.0800 HKD |
| 2019-07-04 | 0.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.