Sinopec Kantons Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	2.950	2.950	2.890	2.930	2.352	782,000
2023-08-14	2.910	2.950	2.880	2.950	2.368	1,040,000
2023-08-11	2.920	2.930	2.870	2.910	2.336	1,230,000
2023-08-10	2.950	2.970	2.910	2.940	2.360	1,302,000
2023-08-09	2.950	2.950	2.910	2.950	2.368	882,000
2023-08-08	2.950	2.980	2.940	2.950	2.368	428,000
2023-08-07	2.940	2.970	2.930	2.940	2.360	518,000
2023-08-04	2.970	2.990	2.940	2.960	2.376	858,000
2023-08-03	3.010	3.010	2.960	2.990	2.400	528,986
2023-08-02	3.010	3.020	2.970	2.990	2.400	784,000
2023-08-01	3.010	3.030	2.980	3.000	2.408	508,000
2023-07-31	3.000	3.030	2.970	3.000	2.408	1,596,000
2023-07-28	2.930	2.990	2.930	2.980	2.392	1,028,000
2023-07-27	2.970	2.990	2.930	2.950	2.368	1,064,000
2023-07-26	2.950	2.980	2.950	2.960	2.376	960,000
2023-07-25	2.920	2.980	2.920	2.960	2.376	936,000
2023-07-24	2.930	2.960	2.910	2.950	2.368	662,000
2023-07-21	2.930	2.990	2.930	2.940	2.360	230,000
2023-07-20	2.930	2.990	2.930	2.970	2.384	316,000
2023-07-19	2.930	2.960	2.920	2.930	2.352	300,000
2023-07-18	2.950	2.960	2.920	2.950	2.368	806,000
2023-07-14	2.920	2.950	2.920	2.950	2.368	1,039,976
2023-07-13	2.890	2.930	2.860	2.890	2.320	1,336,000
2023-07-12	2.900	2.900	2.850	2.870	2.304	536,000
2023-07-11	2.920	2.920	2.850	2.890	2.320	638,000
2023-07-10	2.890	2.900	2.830	2.860	2.296	1,160,000
2023-07-07	2.850	2.990	2.850	2.870	2.304	664,000
2023-07-06	2.830	2.900	2.830	2.850	2.288	1,474,000
2023-07-05	3.020	3.020	2.950	2.950	2.272	1,294,000
2023-07-04	3.000	3.040	3.000	3.030	2.333	508,973
2023-07-03	3.000	3.020	2.940	3.000	2.310	602,000
2023-06-30	2.930	2.990	2.900	2.940	2.264	784,000
2023-06-29	2.890	3.000	2.890	2.980	2.295	898,000
2023-06-28	2.920	2.990	2.920	2.970	2.287	1,808,000
2023-06-27	2.960	2.960	2.900	2.920	2.248	1,458,000
2023-06-26	2.900	2.920	2.880	2.890	2.225	914,000
2023-06-23	2.910	2.910	2.840	2.880	2.218	696,000
2023-06-21	2.950	2.950	2.910	2.930	2.256	1,668,000
2023-06-20	3.000	3.020	2.960	2.980	2.295	1,370,000
2023-06-19	3.030	3.050	2.990	3.020	2.325	1,252,000
2023-06-16	3.070	3.100	3.020	3.050	2.349	1,736,000
2023-06-15	3.020	3.080	2.990	3.070	2.364	1,390,000
2023-06-14	3.160	3.190	3.040	3.070	2.364	1,970,000
2023-06-13	3.140	3.190	3.140	3.150	2.426	1,590,000
2023-06-12	3.180	3.220	3.140	3.160	2.433	1,764,000
2023-06-09	3.080	3.170	3.080	3.170	2.441	5,298,000
2023-06-08	3.100	3.130	3.040	3.090	2.379	2,874,000
2023-06-07	3.110	3.120	3.070	3.110	2.395	1,658,000
2023-06-06	3.020	3.120	3.010	3.090	2.379	4,130,000
2023-06-05	2.970	3.020	2.970	3.020	2.325	3,074,989
2023-06-02	2.880	2.970	2.850	2.970	2.287	2,458,200
2023-06-01	2.880	2.930	2.860	2.890	2.225	2,209,000
2023-05-31	2.850	2.930	2.810	2.840	2.187	6,214,000
2023-05-30	2.930	2.990	2.920	2.930	2.256	2,236,000
2023-05-29	2.920	2.950	2.880	2.910	2.241	2,484,000
2023-05-25	2.960	2.960	2.800	2.860	2.202	5,608,000
2023-05-24	2.970	2.970	2.880	2.890	2.225	1,802,000
2023-05-23	2.970	3.010	2.920	2.930	2.256	3,308,000
2023-05-22	2.990	3.010	2.970	3.000	2.310	1,406,000
2023-05-19	3.080	3.080	2.970	2.990	2.302	2,386,000

← NewerPage 14 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.