Sinopec Kantons Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 3.830 | 3.980 | 3.820 | 3.940 | 3.266 | 5,922,000 |
| 2024-05-09 | 3.820 | 3.830 | 3.770 | 3.830 | 3.175 | 3,768,000 |
| 2024-05-08 | 3.850 | 3.900 | 3.760 | 3.780 | 3.134 | 2,952,000 |
| 2024-05-07 | 3.910 | 3.950 | 3.270 | 3.840 | 3.184 | 14,626,000 |
| 2024-05-06 | 3.850 | 3.980 | 3.770 | 3.910 | 3.242 | 9,024,000 |
| 2024-05-03 | 3.820 | 3.870 | 3.800 | 3.830 | 3.175 | 798,000 |
| 2024-05-02 | 3.920 | 3.930 | 3.760 | 3.780 | 3.134 | 4,310,000 |
| 2024-04-30 | 3.870 | 4.010 | 3.870 | 4.010 | 3.325 | 11,214,000 |
| 2024-04-29 | 3.930 | 3.930 | 3.820 | 3.880 | 3.217 | 1,000,000 |
| 2024-04-26 | 3.920 | 3.950 | 3.860 | 3.880 | 3.217 | 1,984,000 |
| 2024-04-25 | 3.850 | 3.950 | 3.850 | 3.930 | 3.258 | 6,402,000 |
| 2024-04-24 | 3.840 | 3.890 | 3.810 | 3.850 | 3.192 | 1,734,000 |
| 2024-04-23 | 3.910 | 3.940 | 3.810 | 3.840 | 3.184 | 1,478,000 |
| 2024-04-22 | 4.000 | 4.000 | 3.900 | 3.910 | 3.242 | 4,228,000 |
| 2024-04-19 | 3.900 | 4.010 | 3.900 | 3.980 | 3.300 | 6,530,000 |
| 2024-04-18 | 3.940 | 3.950 | 3.860 | 3.900 | 3.233 | 2,688,000 |
| 2024-04-17 | 3.830 | 3.940 | 3.750 | 3.930 | 3.258 | 5,034,000 |
| 2024-04-16 | 3.800 | 3.850 | 3.740 | 3.780 | 3.134 | 2,600,000 |
| 2024-04-15 | 3.800 | 3.850 | 3.740 | 3.800 | 3.150 | 4,578,000 |
| 2024-04-12 | 3.730 | 3.880 | 3.730 | 3.820 | 3.167 | 4,718,000 |
| 2024-04-11 | 3.680 | 3.780 | 3.680 | 3.730 | 3.092 | 3,124,000 |
| 2024-04-10 | 3.660 | 3.760 | 3.640 | 3.720 | 3.084 | 3,302,000 |
| 2024-04-09 | 3.660 | 3.680 | 3.610 | 3.650 | 3.026 | 1,968,000 |
| 2024-04-08 | 3.600 | 3.700 | 3.600 | 3.650 | 3.026 | 3,234,000 |
| 2024-04-05 | 3.670 | 3.670 | 3.560 | 3.580 | 2.968 | 856,000 |
| 2024-04-03 | 3.700 | 3.750 | 3.640 | 3.660 | 3.034 | 1,726,265 |
| 2024-04-02 | 3.620 | 3.760 | 3.600 | 3.720 | 3.084 | 3,608,000 |
| 2024-03-28 | 3.590 | 3.660 | 3.500 | 3.620 | 3.001 | 2,672,000 |
| 2024-03-27 | 3.620 | 3.650 | 3.580 | 3.620 | 3.001 | 1,872,000 |
| 2024-03-26 | 3.660 | 3.780 | 3.620 | 3.630 | 3.009 | 2,622,000 |
| 2024-03-25 | 3.770 | 3.770 | 3.680 | 3.720 | 3.084 | 2,440,000 |
| 2024-03-22 | 3.820 | 3.820 | 3.620 | 3.740 | 3.101 | 4,660,000 |
| 2024-03-21 | 3.760 | 3.880 | 3.760 | 3.830 | 3.175 | 1,456,436 |
| 2024-03-20 | 3.750 | 3.850 | 3.750 | 3.770 | 3.126 | 1,224,000 |
| 2024-03-19 | 3.880 | 3.890 | 3.800 | 3.800 | 3.150 | 1,286,000 |
| 2024-03-18 | 3.890 | 3.890 | 3.810 | 3.820 | 3.167 | 2,454,272 |
| 2024-03-15 | 3.770 | 3.870 | 3.750 | 3.870 | 3.208 | 1,918,000 |
| 2024-03-14 | 3.820 | 3.860 | 3.730 | 3.770 | 3.126 | 2,815,537 |
| 2024-03-13 | 3.820 | 3.880 | 3.820 | 3.850 | 3.192 | 1,322,000 |
| 2024-03-12 | 3.810 | 3.890 | 3.810 | 3.840 | 3.184 | 3,008,000 |
| 2024-03-11 | 3.850 | 3.900 | 3.780 | 3.810 | 3.159 | 3,098,000 |
| 2024-03-08 | 3.810 | 3.890 | 3.810 | 3.850 | 3.192 | 2,568,000 |
| 2024-03-07 | 3.800 | 3.930 | 3.770 | 3.830 | 3.175 | 5,482,000 |
| 2024-03-06 | 3.650 | 3.830 | 3.650 | 3.790 | 3.142 | 5,044,000 |
| 2024-03-05 | 3.680 | 3.710 | 3.590 | 3.670 | 3.043 | 4,076,000 |
| 2024-03-04 | 3.650 | 3.770 | 3.580 | 3.630 | 3.009 | 4,121,302 |
| 2024-03-01 | 3.550 | 3.630 | 3.550 | 3.620 | 3.001 | 1,556,000 |
| 2024-02-29 | 3.570 | 3.640 | 3.510 | 3.550 | 2.943 | 4,930,480 |
| 2024-02-28 | 3.620 | 3.620 | 3.450 | 3.570 | 2.960 | 2,204,000 |
| 2024-02-27 | 3.550 | 3.620 | 3.540 | 3.590 | 2.976 | 2,568,000 |
| 2024-02-26 | 3.690 | 3.690 | 3.550 | 3.580 | 2.968 | 2,442,000 |
| 2024-02-23 | 3.690 | 3.720 | 3.650 | 3.670 | 3.043 | 2,734,000 |
| 2024-02-22 | 3.570 | 3.720 | 3.570 | 3.700 | 3.068 | 7,862,980 |
| 2024-02-21 | 3.540 | 3.640 | 3.510 | 3.560 | 2.951 | 3,808,000 |
| 2024-02-20 | 3.450 | 3.540 | 3.440 | 3.540 | 2.935 | 2,888,000 |
| 2024-02-19 | 3.380 | 3.450 | 3.370 | 3.440 | 2.852 | 2,260,000 |
| 2024-02-16 | 3.310 | 3.380 | 3.300 | 3.380 | 2.802 | 570,000 |
| 2024-02-15 | 3.300 | 3.310 | 3.270 | 3.290 | 2.728 | 632,000 |
| 2024-02-14 | 3.350 | 3.350 | 3.230 | 3.310 | 2.744 | 736,000 |
| 2024-02-09 | 3.340 | 3.350 | 3.290 | 3.350 | 2.777 | 182,000 |
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.