Sinopec Kantons Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 3.340 | 3.360 | 3.300 | 3.360 | 2.786 | 1,146,000 |
| 2024-02-07 | 3.400 | 3.400 | 3.290 | 3.310 | 2.744 | 1,609,461 |
| 2024-02-06 | 3.270 | 3.350 | 3.260 | 3.340 | 2.769 | 1,920,539 |
| 2024-02-05 | 3.320 | 3.320 | 3.230 | 3.270 | 2.711 | 3,526,904 |
| 2024-02-02 | 3.420 | 3.440 | 3.280 | 3.310 | 2.744 | 2,640,000 |
| 2024-02-01 | 3.460 | 3.460 | 3.380 | 3.400 | 2.819 | 1,376,000 |
| 2024-01-31 | 3.410 | 3.470 | 3.380 | 3.430 | 2.844 | 1,950,843 |
| 2024-01-30 | 3.490 | 3.550 | 3.370 | 3.400 | 2.819 | 3,218,000 |
| 2024-01-29 | 3.440 | 3.550 | 3.430 | 3.500 | 2.902 | 5,319,886 |
| 2024-01-26 | 3.400 | 3.470 | 3.400 | 3.420 | 2.835 | 2,138,100 |
| 2024-01-25 | 3.380 | 3.460 | 3.370 | 3.440 | 2.852 | 3,450,000 |
| 2024-01-24 | 3.380 | 3.430 | 3.300 | 3.410 | 2.827 | 2,016,000 |
| 2024-01-23 | 3.280 | 3.340 | 3.220 | 3.300 | 2.736 | 1,882,179 |
| 2024-01-22 | 3.300 | 3.310 | 3.190 | 3.190 | 2.645 | 2,188,908 |
| 2024-01-19 | 3.360 | 3.360 | 3.290 | 3.300 | 2.736 | 1,650,000 |
| 2024-01-18 | 3.300 | 3.340 | 3.270 | 3.340 | 2.769 | 990,000 |
| 2024-01-17 | 3.370 | 3.370 | 3.300 | 3.330 | 2.761 | 2,496,000 |
| 2024-01-16 | 3.480 | 3.480 | 3.350 | 3.370 | 2.794 | 2,158,000 |
| 2024-01-15 | 3.490 | 3.510 | 3.460 | 3.460 | 2.869 | 1,444,000 |
| 2024-01-12 | 3.440 | 3.500 | 3.440 | 3.480 | 2.885 | 982,000 |
| 2024-01-11 | 3.370 | 3.500 | 3.350 | 3.440 | 2.852 | 2,052,000 |
| 2024-01-10 | 3.310 | 3.380 | 3.310 | 3.380 | 2.802 | 1,427,200 |
| 2024-01-09 | 3.340 | 3.360 | 3.300 | 3.320 | 2.752 | 1,384,000 |
| 2024-01-08 | 3.380 | 3.390 | 3.300 | 3.340 | 2.769 | 1,608,000 |
| 2024-01-05 | 3.390 | 3.410 | 3.300 | 3.320 | 2.752 | 2,824,000 |
| 2024-01-04 | 3.370 | 3.410 | 3.360 | 3.410 | 2.827 | 1,796,000 |
| 2024-01-03 | 3.310 | 3.370 | 3.310 | 3.360 | 2.786 | 1,786,880 |
| 2024-01-02 | 3.380 | 3.430 | 3.320 | 3.330 | 2.761 | 2,286,000 |
| 2023-12-29 | 3.280 | 3.380 | 3.250 | 3.360 | 2.786 | 7,058,000 |
| 2023-12-28 | 3.230 | 3.300 | 3.230 | 3.290 | 2.728 | 2,782,000 |
| 2023-12-27 | 3.180 | 3.260 | 3.180 | 3.230 | 2.678 | 2,760,000 |
| 2023-12-22 | 3.140 | 3.200 | 3.110 | 3.180 | 2.636 | 2,789,419 |
| 2023-12-21 | 3.140 | 3.150 | 3.090 | 3.140 | 2.603 | 1,026,000 |
| 2023-12-20 | 3.150 | 3.160 | 3.100 | 3.130 | 2.595 | 842,000 |
| 2023-12-19 | 3.150 | 3.200 | 3.090 | 3.120 | 2.587 | 1,494,000 |
| 2023-12-18 | 3.110 | 3.150 | 3.100 | 3.140 | 2.603 | 1,340,000 |
| 2023-12-15 | 3.070 | 3.160 | 3.070 | 3.110 | 2.578 | 2,408,000 |
| 2023-12-14 | 3.040 | 3.110 | 2.990 | 3.100 | 2.570 | 2,392,000 |
| 2023-12-13 | 3.030 | 3.080 | 3.030 | 3.040 | 2.520 | 1,268,000 |
| 2023-12-12 | 2.980 | 3.090 | 2.980 | 3.090 | 2.562 | 2,874,000 |
| 2023-12-11 | 2.960 | 2.990 | 2.940 | 2.970 | 2.462 | 1,211,492 |
| 2023-12-08 | 2.980 | 3.000 | 2.950 | 2.960 | 2.454 | 1,686,000 |
| 2023-12-07 | 2.980 | 2.990 | 2.960 | 2.980 | 2.471 | 1,887,162 |
| 2023-12-06 | 2.980 | 3.000 | 2.920 | 3.000 | 2.487 | 2,602,000 |
| 2023-12-05 | 3.050 | 3.070 | 2.980 | 3.020 | 2.504 | 2,056,000 |
| 2023-12-04 | 3.030 | 3.040 | 2.980 | 3.030 | 2.512 | 1,866,000 |
| 2023-12-01 | 3.040 | 3.070 | 3.030 | 3.040 | 2.520 | 1,288,000 |
| 2023-11-30 | 3.080 | 3.080 | 3.040 | 3.040 | 2.520 | 1,984,988 |
| 2023-11-29 | 3.090 | 3.090 | 3.030 | 3.090 | 2.562 | 1,894,000 |
| 2023-11-28 | 3.120 | 3.120 | 3.060 | 3.080 | 2.554 | 748,000 |
| 2023-11-27 | 3.100 | 3.100 | 3.060 | 3.100 | 2.570 | 1,290,000 |
| 2023-11-24 | 3.080 | 3.090 | 3.050 | 3.070 | 2.545 | 1,270,000 |
| 2023-11-23 | 3.070 | 3.110 | 3.070 | 3.100 | 2.570 | 1,372,000 |
| 2023-11-22 | 3.120 | 3.120 | 3.060 | 3.070 | 2.545 | 1,028,000 |
| 2023-11-21 | 3.110 | 3.120 | 3.090 | 3.090 | 2.562 | 822,000 |
| 2023-11-20 | 3.070 | 3.110 | 3.070 | 3.090 | 2.562 | 934,000 |
| 2023-11-17 | 3.080 | 3.080 | 3.040 | 3.080 | 2.554 | 464,000 |
| 2023-11-16 | 3.070 | 3.100 | 3.070 | 3.090 | 2.562 | 462,000 |
| 2023-11-15 | 3.090 | 3.100 | 3.050 | 3.100 | 2.570 | 2,148,235 |
| 2023-11-14 | 3.070 | 3.080 | 3.050 | 3.060 | 2.537 | 682,000 |
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.