Sinopec Kantons Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.740	2.800	2.730	2.770	2.133	1,060,000
2023-02-17	2.770	2.770	2.750	2.760	2.125	580,000
2023-02-16	2.750	2.770	2.720	2.740	2.110	2,016,400
2023-02-15	2.770	2.780	2.750	2.770	2.133	724,000
2023-02-14	2.760	2.780	2.740	2.770	2.133	320,000
2023-02-13	2.790	2.790	2.760	2.780	2.141	390,000
2023-02-10	2.750	2.780	2.740	2.770	2.133	598,000
2023-02-09	2.760	2.780	2.750	2.760	2.125	1,302,000
2023-02-08	2.760	2.800	2.760	2.790	2.148	492,000
2023-02-07	2.770	2.800	2.750	2.800	2.156	1,342,000
2023-02-06	2.800	2.820	2.760	2.790	2.148	658,000
2023-02-03	2.800	2.840	2.770	2.840	2.187	1,690,000
2023-02-02	2.820	2.830	2.810	2.810	2.164	1,802,000
2023-02-01	2.780	2.820	2.760	2.820	2.171	1,394,000
2023-01-31	2.760	2.780	2.750	2.780	2.141	1,634,000
2023-01-30	2.830	2.830	2.750	2.770	2.133	1,692,000
2023-01-27	2.840	2.840	2.810	2.820	2.171	888,000
2023-01-26	2.840	2.860	2.810	2.840	2.187	2,172,800
2023-01-20	2.800	2.860	2.800	2.800	2.156	1,592,000
2023-01-19	2.800	2.840	2.790	2.800	2.156	880,000
2023-01-18	2.820	2.840	2.810	2.820	2.171	622,000
2023-01-17	2.850	2.850	2.830	2.840	2.187	319,997
2023-01-16	2.860	2.900	2.860	2.870	2.210	2,548,000
2023-01-13	2.810	2.850	2.810	2.840	2.187	1,027,997
2023-01-12	2.810	2.850	2.810	2.840	2.187	2,117,997
2023-01-11	2.820	2.830	2.790	2.810	2.164	1,640,000
2023-01-10	2.780	2.840	2.780	2.800	2.156	878,000
2023-01-09	2.800	2.830	2.800	2.820	2.171	1,204,000
2023-01-06	2.800	2.840	2.800	2.800	2.156	1,102,000
2023-01-05	2.850	2.870	2.790	2.790	2.148	2,274,000
2023-01-04	2.920	2.920	2.840	2.860	2.202	758,000
2023-01-03	2.950	2.950	2.870	2.880	2.218	1,440,000
2022-12-30	2.870	2.950	2.820	2.950	2.272	8,210,000
2022-12-29	2.800	2.860	2.740	2.850	2.195	5,305,997
2022-12-28	2.750	2.800	2.730	2.780	2.141	2,832,000
2022-12-23	2.770	2.790	2.740	2.760	2.125	564,000
2022-12-22	2.820	2.830	2.760	2.770	2.133	1,086,000
2022-12-21	2.800	2.820	2.760	2.790	2.148	840,000
2022-12-20	2.780	2.840	2.750	2.770	2.133	1,292,000
2022-12-19	2.810	2.870	2.740	2.780	2.141	1,982,000
2022-12-16	2.830	2.860	2.770	2.780	2.141	1,591,940
2022-12-15	2.870	2.920	2.780	2.830	2.179	2,410,000
2022-12-14	2.810	2.870	2.770	2.860	2.202	9,060,000
2022-12-13	2.670	2.800	2.640	2.770	2.133	7,168,000
2022-12-12	2.610	2.680	2.610	2.630	2.025	940,000
2022-12-09	2.650	2.670	2.610	2.640	2.033	2,748,000
2022-12-08	2.650	2.670	2.620	2.650	2.041	1,180,000
2022-12-07	2.660	2.660	2.590	2.610	2.010	1,594,000
2022-12-06	2.640	2.670	2.630	2.640	2.033	1,074,000
2022-12-05	2.590	2.730	2.590	2.680	2.064	7,624,002
2022-12-02	2.620	2.620	2.510	2.590	1.994	2,164,002
2022-12-01	2.660	2.660	2.570	2.590	1.994	2,172,000
2022-11-30	2.610	2.650	2.590	2.650	2.041	4,250,000
2022-11-29	2.480	2.640	2.480	2.600	2.002	5,193,997
2022-11-28	2.520	2.560	2.440	2.530	1.948	3,599,997
2022-11-25	2.480	2.540	2.470	2.540	1.956	2,772,000
2022-11-24	2.480	2.490	2.410	2.480	1.910	1,432,000
2022-11-23	2.320	2.470	2.320	2.470	1.902	5,968,003
2022-11-22	2.310	2.330	2.300	2.330	1.794	5,210,000
2022-11-21	2.310	2.320	2.290	2.310	1.779	3,084,003

← NewerPage 16 of 21 · 1,230 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.