Sinopec Kantons Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	3.060	3.070	3.050	3.060	2.537	560,000
2023-11-10	3.060	3.090	3.040	3.060	2.537	2,330,000
2023-11-09	3.060	3.070	3.030	3.070	2.545	888,000
2023-11-08	3.080	3.080	3.020	3.050	2.529	2,876,000
2023-11-07	3.080	3.100	3.070	3.080	2.554	716,000
2023-11-06	3.120	3.130	3.060	3.100	2.570	1,692,000
2023-11-03	3.120	3.170	3.110	3.130	2.595	1,314,945
2023-11-02	3.070	3.130	3.070	3.120	2.587	1,086,000
2023-11-01	3.060	3.100	3.050	3.100	2.570	1,768,000
2023-10-31	3.110	3.120	3.050	3.080	2.554	1,192,000
2023-10-30	3.140	3.160	3.090	3.130	2.595	874,000
2023-10-27	3.090	3.150	3.070	3.130	2.595	1,582,000
2023-10-26	3.110	3.110	3.050	3.090	2.562	986,000
2023-10-25	3.100	3.120	3.060	3.080	2.554	1,118,000
2023-10-24	3.070	3.100	3.050	3.090	2.562	1,092,000
2023-10-20	3.060	3.110	3.050	3.080	2.554	2,158,015
2023-10-19	3.140	3.140	3.060	3.080	2.554	1,210,000
2023-10-18	3.180	3.200	3.160	3.160	2.620	450,000
2023-10-17	3.190	3.210	3.170	3.200	2.653	890,000
2023-10-16	3.210	3.260	3.180	3.230	2.678	1,112,000
2023-10-13	3.180	3.220	3.160	3.220	2.670	696,000
2023-10-12	3.200	3.200	3.160	3.190	2.645	798,000
2023-10-11	3.180	3.190	3.110	3.160	2.620	1,300,000
2023-10-10	3.180	3.220	3.130	3.150	2.612	1,958,000
2023-10-09	3.120	3.220	3.120	3.180	2.636	1,226,000
2023-10-06	3.030	3.150	3.030	3.090	2.562	1,166,483
2023-10-05	3.090	3.090	3.010	3.020	2.504	1,826,861
2023-10-04	3.100	3.170	3.040	3.080	2.554	1,096,964
2023-10-03	3.140	3.140	3.070	3.100	2.570	804,000
2023-09-29	3.170	3.200	3.140	3.150	2.612	800,000
2023-09-28	3.200	3.250	3.150	3.170	2.628	1,486,000
2023-09-27	3.270	3.270	3.150	3.200	2.653	1,360,000
2023-09-26	3.250	3.250	3.180	3.220	2.670	1,340,000
2023-09-25	3.350	3.360	3.250	3.250	2.694	1,362,000
2023-09-22	3.250	3.340	3.250	3.330	2.761	2,256,000
2023-09-21	3.250	3.350	3.220	3.290	2.728	3,743,078
2023-09-20	3.250	3.260	3.210	3.230	2.678	1,120,000
2023-09-19	3.150	3.250	3.150	3.250	2.694	2,644,000
2023-09-18	3.140	3.200	3.110	3.190	2.645	2,462,000
2023-09-15	3.140	3.160	3.070	3.070	2.545	2,728,000
2023-09-14	3.040	3.150	3.030	3.140	2.603	2,340,000
2023-09-13	3.180	3.180	3.110	3.140	2.520	896,000
2023-09-12	3.160	3.160	3.110	3.130	2.512	766,000
2023-09-11	3.160	3.160	3.100	3.160	2.536	966,000
2023-09-07	3.180	3.180	3.090	3.100	2.488	1,460,000
2023-09-06	3.150	3.180	3.130	3.180	2.552	1,084,000
2023-09-05	3.190	3.190	3.120	3.120	2.504	824,927
2023-09-04	3.150	3.190	3.130	3.190	2.560	2,580,000
2023-08-31	3.100	3.160	3.080	3.080	2.472	1,844,000
2023-08-30	3.150	3.160	3.090	3.100	2.488	1,908,700
2023-08-29	3.070	3.150	3.070	3.150	2.528	1,424,000
2023-08-28	3.140	3.180	3.070	3.070	2.464	1,484,000
2023-08-25	3.070	3.140	3.070	3.120	2.504	1,202,000
2023-08-24	3.150	3.160	3.050	3.090	2.480	1,478,000
2023-08-23	3.100	3.190	3.080	3.140	2.520	5,088,000
2023-08-22	3.010	3.040	2.980	3.020	2.424	1,834,000
2023-08-21	3.020	3.020	2.980	3.000	2.408	1,590,000
2023-08-18	2.990	3.030	2.950	3.030	2.432	2,026,000
2023-08-17	2.910	3.000	2.890	2.990	2.400	2,956,000
2023-08-16	2.940	2.940	2.870	2.900	2.328	1,014,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.