Sinopec Kantons Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	2.880	3.080	2.850	3.080	2.372	10,555,000
2023-05-17	2.850	2.880	2.820	2.860	2.202	5,636,000
2023-05-16	2.850	2.870	2.830	2.830	2.179	1,018,000
2023-05-15	2.880	2.880	2.800	2.830	2.179	2,382,000
2023-05-12	2.970	2.970	2.870	2.870	2.210	2,018,000
2023-05-11	2.900	2.980	2.880	2.970	2.287	5,920,000
2023-05-10	2.910	2.910	2.880	2.890	2.225	3,378,840
2023-05-09	2.940	2.990	2.860	2.880	2.218	8,346,000
2023-05-08	2.900	2.940	2.900	2.930	2.256	2,878,660
2023-05-05	2.930	2.980	2.880	2.920	2.248	3,052,000
2023-05-04	2.840	2.920	2.830	2.900	2.233	2,721,600
2023-05-03	2.900	2.900	2.830	2.850	2.195	472,000
2023-05-02	2.900	2.920	2.870	2.870	2.210	762,000
2023-04-28	2.890	2.910	2.860	2.900	2.233	1,850,000
2023-04-27	2.890	2.930	2.870	2.910	2.241	1,270,000
2023-04-26	2.890	2.920	2.880	2.890	2.225	436,000
2023-04-25	2.880	2.930	2.870	2.890	2.225	446,000
2023-04-24	2.890	2.910	2.870	2.880	2.218	446,000
2023-04-21	2.910	2.930	2.890	2.890	2.225	546,000
2023-04-20	2.930	2.930	2.880	2.930	2.256	1,144,000
2023-04-19	2.960	2.960	2.890	2.920	2.248	1,356,000
2023-04-18	2.990	3.000	2.930	2.940	2.264	1,634,000
2023-04-17	2.930	2.990	2.920	2.980	2.295	3,290,000
2023-04-14	2.930	2.950	2.910	2.940	2.264	736,000
2023-04-13	2.890	2.950	2.880	2.950	2.272	2,176,000
2023-04-12	2.870	2.920	2.860	2.890	2.225	1,258,500
2023-04-11	2.880	2.880	2.850	2.870	2.210	652,000
2023-04-06	2.850	2.890	2.840	2.850	2.195	706,000
2023-04-04	2.890	2.890	2.850	2.890	2.225	542,000
2023-04-03	2.910	2.920	2.850	2.860	2.202	480,000
2023-03-31	2.840	2.910	2.830	2.900	2.233	1,860,000
2023-03-30	2.780	2.830	2.760	2.820	2.171	1,536,000
2023-03-29	2.770	2.770	2.720	2.770	2.133	1,280,000
2023-03-28	2.720	2.770	2.720	2.760	2.125	2,486,000
2023-03-27	2.680	2.720	2.660	2.720	2.094	1,442,082
2023-03-24	2.740	2.750	2.690	2.700	2.079	1,708,000
2023-03-23	2.760	2.760	2.720	2.730	2.102	1,016,000
2023-03-22	2.750	2.780	2.720	2.740	2.110	5,064,000
2023-03-21	2.760	2.760	2.720	2.750	2.118	478,000
2023-03-20	2.780	2.810	2.710	2.740	2.110	1,916,000
2023-03-17	2.760	2.810	2.730	2.750	2.118	3,722,000
2023-03-16	2.780	2.780	2.710	2.730	2.102	1,020,000
2023-03-15	2.750	2.810	2.720	2.780	2.141	804,000
2023-03-14	2.810	2.830	2.760	2.760	2.125	1,074,000
2023-03-13	2.800	2.840	2.800	2.830	2.179	924,000
2023-03-10	2.800	2.850	2.770	2.800	2.156	714,224
2023-03-09	2.870	2.870	2.810	2.840	2.187	356,000
2023-03-08	2.860	2.860	2.820	2.850	2.195	534,000
2023-03-07	2.880	2.940	2.840	2.860	2.202	3,298,000
2023-03-06	2.820	2.890	2.800	2.870	2.210	1,802,000
2023-03-03	2.800	2.840	2.770	2.840	2.187	1,316,024
2023-03-02	2.770	2.810	2.770	2.800	2.156	644,000
2023-03-01	2.720	2.800	2.720	2.800	2.156	1,234,000
2023-02-28	2.740	2.780	2.700	2.700	2.079	908,000
2023-02-27	2.740	2.760	2.720	2.740	2.110	662,637
2023-02-24	2.730	2.760	2.720	2.740	2.110	724,000
2023-02-23	2.740	2.790	2.740	2.740	2.110	484,000
2023-02-22	2.750	2.780	2.730	2.740	2.110	676,000
2023-02-21	2.760	2.790	2.750	2.760	2.125	488,000
2023-02-20	2.740	2.800	2.730	2.770	2.133	1,060,000

← NewerPage 15 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.