Sinopec Kantons Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	2.630	2.680	2.630	2.680	1.904	908,000
2022-05-27	2.640	2.660	2.620	2.630	1.868	660,000
2022-05-26	2.610	2.640	2.610	2.630	1.868	178,000
2022-05-25	2.580	2.640	2.560	2.610	1.854	2,196,000
2022-05-24	2.640	2.660	2.580	2.620	1.861	1,084,000
2022-05-23	2.610	2.650	2.610	2.650	1.883	776,000
2022-05-20	2.580	2.630	2.580	2.620	1.861	3,076,000
2022-05-19	2.560	2.590	2.540	2.590	1.840	222,000
2022-05-18	2.580	2.630	2.570	2.600	1.847	888,000
2022-05-17	2.570	2.620	2.550	2.620	1.861	1,328,000
2022-05-16	2.560	2.580	2.510	2.540	1.805	1,538,000
2022-05-13	2.530	2.580	2.530	2.580	1.833	1,410,000
2022-05-12	2.530	2.570	2.530	2.540	1.805	700,000
2022-05-11	2.630	2.630	2.520	2.550	1.812	2,884,532
2022-05-10	2.570	2.600	2.500	2.580	1.833	2,425,859
2022-05-06	2.620	2.620	2.580	2.610	1.854	491,492
2022-05-05	2.660	2.670	2.610	2.630	1.868	1,570,000
2022-05-04	2.700	2.700	2.650	2.660	1.890	1,002,000
2022-05-03	2.680	2.700	2.640	2.660	1.890	192,000
2022-04-29	2.600	2.690	2.590	2.690	1.911	944,000
2022-04-28	2.610	2.620	2.600	2.610	1.854	1,316,000
2022-04-27	2.570	2.590	2.540	2.590	1.840	1,482,000
2022-04-26	2.570	2.600	2.540	2.570	1.826	2,347,400
2022-04-25	2.670	2.670	2.570	2.570	1.826	4,144,000
2022-04-22	2.680	2.710	2.650	2.670	1.897	1,473,260
2022-04-21	2.700	2.730	2.680	2.690	1.911	2,140,000
2022-04-20	2.740	2.750	2.700	2.720	1.932	860,000
2022-04-19	2.740	2.750	2.710	2.750	1.954	1,262,000
2022-04-14	2.720	2.760	2.720	2.750	1.954	2,656,000
2022-04-13	2.680	2.740	2.680	2.730	1.940	1,552,000
2022-04-12	2.730	2.730	2.700	2.700	1.918	1,372,000
2022-04-11	2.720	2.740	2.700	2.700	1.918	2,274,489
2022-04-08	2.700	2.760	2.700	2.760	1.961	1,086,000
2022-04-07	2.730	2.790	2.710	2.720	1.932	3,401,644
2022-04-06	2.760	2.810	2.700	2.780	1.975	4,722,000
2022-04-04	2.760	2.780	2.730	2.770	1.968	1,028,000
2022-04-01	2.680	2.750	2.660	2.750	1.954	1,842,854
2022-03-31	2.760	2.770	2.720	2.720	1.932	1,342,000
2022-03-30	2.770	2.770	2.720	2.740	1.947	2,292,000
2022-03-29	2.750	2.780	2.720	2.760	1.961	1,372,000
2022-03-28	2.620	2.790	2.620	2.740	1.947	5,254,000
2022-03-25	2.890	2.890	2.600	2.600	1.847	16,330,000
2022-03-24	2.820	2.910	2.820	2.890	2.053	1,316,000
2022-03-23	2.860	2.900	2.830	2.840	2.018	852,000
2022-03-22	2.890	2.910	2.840	2.860	2.032	2,426,000
2022-03-21	2.880	2.880	2.830	2.860	2.032	752,000
2022-03-18	2.830	2.880	2.800	2.880	2.046	2,574,000
2022-03-17	2.720	2.900	2.650	2.820	2.003	7,120,000
2022-03-16	2.570	2.640	2.530	2.620	1.861	3,545,641
2022-03-15	2.590	2.630	2.470	2.500	1.776	25,832,350
2022-03-14	2.700	2.710	2.590	2.620	1.861	3,904,000
2022-03-11	2.750	2.750	2.680	2.700	1.918	2,776,000
2022-03-10	2.750	2.780	2.720	2.760	1.961	2,080,000
2022-03-09	2.740	2.770	2.650	2.710	1.925	4,600,000
2022-03-08	2.780	2.820	2.720	2.740	1.947	3,920,000
2022-03-07	2.810	2.830	2.750	2.780	1.975	6,282,000
2022-03-04	2.880	2.880	2.810	2.830	2.011	3,206,010
2022-03-03	2.880	2.930	2.880	2.900	2.060	900,000
2022-03-02	2.900	2.930	2.880	2.880	2.046	1,400,000
2022-03-01	2.940	2.940	2.890	2.920	2.075	968,000

← NewerPage 19 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.