Sinopec Kantons Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	2.460	2.460	2.380	2.380	1.772	788,000
2022-08-23	2.480	2.480	2.420	2.420	1.802	1,388,000
2022-08-22	2.450	2.490	2.450	2.480	1.847	606,000
2022-08-19	2.450	2.480	2.440	2.450	1.824	486,000
2022-08-18	2.440	2.480	2.440	2.450	1.824	1,440,264
2022-08-17	2.470	2.500	2.450	2.460	1.832	686,000
2022-08-16	2.430	2.460	2.410	2.440	1.817	732,000
2022-08-15	2.440	2.480	2.430	2.460	1.832	360,000
2022-08-12	2.420	2.460	2.410	2.440	1.817	364,000
2022-08-11	2.430	2.450	2.410	2.450	1.824	158,000
2022-08-10	2.450	2.470	2.400	2.400	1.787	612,000
2022-08-09	2.440	2.460	2.400	2.430	1.809	440,000
2022-08-08	2.430	2.440	2.390	2.430	1.809	588,000
2022-08-05	2.410	2.430	2.380	2.430	1.809	930,000
2022-08-04	2.430	2.430	2.360	2.410	1.794	1,128,000
2022-08-03	2.390	2.410	2.360	2.410	1.794	1,257,000
2022-08-02	2.420	2.420	2.340	2.350	1.750	2,656,000
2022-08-01	2.470	2.470	2.410	2.420	1.802	1,090,000
2022-07-29	2.490	2.520	2.460	2.460	1.832	2,558,000
2022-07-28	2.540	2.560	2.510	2.540	1.891	868,000
2022-07-27	2.540	2.540	2.500	2.520	1.876	994,000
2022-07-26	2.510	2.530	2.500	2.520	1.876	924,000
2022-07-25	2.530	2.540	2.490	2.510	1.869	786,000
2022-07-22	2.540	2.540	2.510	2.540	1.891	490,002
2022-07-21	2.580	2.580	2.510	2.520	1.876	1,632,000
2022-07-20	2.550	2.610	2.550	2.570	1.914	416,000
2022-07-19	2.560	2.570	2.550	2.570	1.914	1,294,000
2022-07-18	2.500	2.560	2.500	2.550	1.899	676,000
2022-07-15	2.560	2.560	2.480	2.500	1.861	1,604,000
2022-07-14	2.550	2.560	2.510	2.540	1.891	864,000
2022-07-13	2.520	2.560	2.520	2.560	1.906	1,476,000
2022-07-12	2.540	2.550	2.530	2.550	1.899	1,624,098
2022-07-11	2.550	2.550	2.510	2.540	1.891	1,610,000
2022-07-08	2.580	2.580	2.550	2.550	1.899	224,000
2022-07-07	2.560	2.590	2.520	2.540	1.891	1,080,000
2022-07-06	2.650	2.650	2.610	2.620	1.861	1,754,332
2022-07-05	2.660	2.670	2.640	2.650	1.883	1,224,000
2022-07-04	2.690	2.690	2.600	2.650	1.883	1,328,000
2022-06-30	2.650	2.690	2.640	2.690	1.911	1,928,000
2022-06-29	2.650	2.680	2.630	2.650	1.883	1,224,000
2022-06-28	2.670	2.670	2.630	2.660	1.890	1,706,000
2022-06-27	2.650	2.690	2.640	2.660	1.890	642,000
2022-06-24	2.600	2.660	2.590	2.650	1.883	3,440,000
2022-06-23	2.610	2.620	2.580	2.620	1.861	830,000
2022-06-22	2.610	2.630	2.580	2.590	1.840	728,000
2022-06-21	2.620	2.630	2.610	2.610	1.854	450,000
2022-06-20	2.570	2.610	2.560	2.610	1.854	452,000
2022-06-17	2.590	2.600	2.570	2.590	1.840	1,464,000
2022-06-16	2.660	2.660	2.590	2.590	1.840	1,752,000
2022-06-15	2.620	2.650	2.620	2.630	1.868	776,000
2022-06-14	2.610	2.650	2.590	2.650	1.883	450,000
2022-06-13	2.640	2.660	2.630	2.640	1.876	471,600
2022-06-10	2.660	2.680	2.650	2.670	1.897	558,000
2022-06-09	2.670	2.700	2.660	2.700	1.918	564,000
2022-06-08	2.700	2.700	2.660	2.680	1.904	1,509,160
2022-06-07	2.700	2.710	2.660	2.690	1.911	118,000
2022-06-06	2.650	2.710	2.640	2.710	1.925	2,246,943
2022-06-02	2.700	2.700	2.650	2.650	1.883	3,064,000
2022-06-01	2.700	2.700	2.660	2.670	1.897	788,000
2022-05-31	2.680	2.700	2.650	2.680	1.904	872,000

← NewerPage 18 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.