Sinopec Kantons Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.320	2.320	2.290	2.320	1.786	1,135,997
2022-11-17	2.290	2.320	2.270	2.320	1.786	801,997
2022-11-16	2.330	2.330	2.290	2.300	1.771	3,790,000
2022-11-15	2.250	2.340	2.250	2.320	1.786	4,624,000
2022-11-14	2.310	2.350	2.300	2.300	1.771	2,740,000
2022-11-11	2.350	2.350	2.280	2.300	1.771	824,000
2022-11-10	2.270	2.270	2.230	2.260	1.740	650,000
2022-11-09	2.300	2.320	2.270	2.290	1.763	874,000
2022-11-08	2.290	2.310	2.250	2.310	1.779	648,000
2022-11-07	2.240	2.310	2.240	2.300	1.771	1,398,000
2022-11-04	2.180	2.250	2.180	2.240	1.725	1,814,000
2022-11-03	2.160	2.220	2.150	2.180	1.679	838,500
2022-11-02	2.130	2.190	2.130	2.180	1.679	410,000
2022-11-01	2.150	2.170	2.120	2.150	1.656	902,000
2022-10-31	2.180	2.180	2.110	2.120	1.632	2,080,000
2022-10-28	2.250	2.250	2.160	2.190	1.686	1,658,000
2022-10-27	2.250	2.250	2.230	2.250	1.733	956,000
2022-10-26	2.250	2.250	2.210	2.230	1.717	450,000
2022-10-25	2.260	2.260	2.180	2.240	1.725	1,796,000
2022-10-24	2.290	2.290	2.200	2.210	1.702	2,296,000
2022-10-21	2.290	2.300	2.270	2.300	1.771	682,000
2022-10-20	2.220	2.270	2.220	2.270	1.748	10,328,000
2022-10-19	2.300	2.300	2.230	2.250	1.733	886,000
2022-10-18	2.270	2.300	2.240	2.300	1.771	1,268,000
2022-10-17	2.250	2.260	2.210	2.250	1.733	1,476,000
2022-10-14	2.240	2.270	2.210	2.240	1.725	778,000
2022-10-13	2.240	2.240	2.200	2.200	1.694	1,308,000
2022-10-12	2.240	2.250	2.220	2.230	1.717	1,546,000
2022-10-11	2.250	2.270	2.190	2.220	1.709	1,786,000
2022-10-10	2.300	2.300	2.220	2.220	1.709	2,484,000
2022-10-07	2.300	2.350	2.300	2.330	1.794	456,000
2022-10-06	2.300	2.320	2.300	2.310	1.779	608,000
2022-10-05	2.210	2.320	2.180	2.300	1.771	2,884,000
2022-10-03	2.150	2.200	2.150	2.200	1.694	254,000
2022-09-30	2.180	2.220	2.170	2.170	1.671	1,368,858
2022-09-29	2.250	2.260	2.180	2.210	1.702	856,000
2022-09-28	2.250	2.250	2.190	2.220	1.709	2,236,000
2022-09-27	2.270	2.270	2.240	2.250	1.733	1,446,000
2022-09-26	2.320	2.320	2.260	2.290	1.763	2,171,663
2022-09-23	2.300	2.350	2.300	2.330	1.794	992,920
2022-09-22	2.310	2.320	2.290	2.310	1.779	1,020,000
2022-09-21	2.320	2.330	2.310	2.320	1.786	726,000
2022-09-20	2.340	2.340	2.320	2.320	1.786	224,500
2022-09-19	2.320	2.340	2.310	2.340	1.802	866,000
2022-09-16	2.350	2.350	2.310	2.350	1.810	2,020,000
2022-09-15	2.370	2.370	2.340	2.360	1.817	1,430,000
2022-09-14	2.440	2.440	2.390	2.420	1.802	759,260
2022-09-13	2.410	2.460	2.400	2.440	1.817	2,331,842
2022-09-09	2.440	2.450	2.440	2.450	1.824	164,000
2022-09-08	2.430	2.460	2.430	2.440	1.817	216,000
2022-09-07	2.430	2.450	2.420	2.450	1.824	2,107,500
2022-09-06	2.400	2.440	2.400	2.430	1.809	1,032,000
2022-09-05	2.420	2.420	2.380	2.390	1.779	2,008,000
2022-09-02	2.420	2.420	2.380	2.390	1.779	1,178,000
2022-09-01	2.400	2.410	2.390	2.400	1.787	724,000
2022-08-31	2.420	2.420	2.390	2.400	1.787	725,500
2022-08-30	2.420	2.430	2.400	2.400	1.787	1,051,000
2022-08-29	2.400	2.420	2.380	2.420	1.802	706,000
2022-08-26	2.400	2.440	2.400	2.430	1.809	290,000
2022-08-25	2.470	2.470	2.380	2.420	1.802	824,000

← NewerPage 17 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.