Sinopec Kantons Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.780 | 3.800 | 3.760 | 3.790 | 3.687 | 906,000 |
| 2026-07-23 | 3.770 | 3.820 | 3.740 | 3.820 | 3.716 | 1,234,000 |
| 2026-07-22 | 3.800 | 3.800 | 3.720 | 3.760 | 3.658 | 1,516,000 |
| 2026-07-21 | 3.810 | 3.810 | 3.750 | 3.750 | 3.648 | 1,216,000 |
| 2026-07-20 | 3.790 | 3.810 | 3.730 | 3.800 | 3.697 | 1,918,228 |
| 2026-07-17 | 3.740 | 3.770 | 3.710 | 3.750 | 3.648 | 2,226,000 |
| 2026-07-16 | 3.720 | 3.750 | 3.690 | 3.710 | 3.609 | 1,338,000 |
| 2026-07-15 | 3.650 | 3.720 | 3.650 | 3.690 | 3.590 | 1,550,000 |
| 2026-07-14 | 3.610 | 3.670 | 3.580 | 3.640 | 3.541 | 620,672 |
| 2026-07-13 | 3.600 | 3.620 | 3.580 | 3.610 | 3.512 | 742,000 |
| 2026-07-10 | 3.610 | 3.640 | 3.580 | 3.590 | 3.492 | 1,168,200 |
| 2026-07-09 | 3.570 | 3.610 | 3.570 | 3.590 | 3.492 | 584,000 |
| 2026-07-08 | 3.630 | 3.640 | 3.560 | 3.620 | 3.522 | 1,452,237 |
| 2026-07-07 | 3.690 | 3.690 | 3.540 | 3.560 | 3.463 | 1,200,000 |
| 2026-07-06 | 3.580 | 3.620 | 3.560 | 3.610 | 3.512 | 870,000 |
| 2026-07-03 | 3.590 | 3.620 | 3.520 | 3.590 | 3.492 | 1,036,546 |
| 2026-07-02 | 3.530 | 3.570 | 3.460 | 3.500 | 3.405 | 2,320,000 |
| 2026-06-30 | 3.640 | 3.640 | 3.500 | 3.510 | 3.415 | 2,376,000 |
| 2026-06-29 | 3.560 | 3.660 | 3.560 | 3.630 | 3.531 | 1,240,000 |
| 2026-06-26 | 3.670 | 3.670 | 3.550 | 3.580 | 3.483 | 4,503,550 |
| 2026-06-25 | 3.670 | 3.720 | 3.650 | 3.670 | 3.570 | 1,960,000 |
| 2026-06-24 | 3.700 | 3.700 | 3.660 | 3.680 | 3.580 | 1,378,000 |
| 2026-06-23 | 3.670 | 3.700 | 3.640 | 3.660 | 3.561 | 2,764,000 |
| 2026-06-22 | 3.740 | 3.740 | 3.600 | 3.670 | 3.570 | 2,524,000 |
| 2026-06-18 | 3.690 | 3.740 | 3.600 | 3.620 | 3.522 | 4,444,000 |
| 2026-06-17 | 3.650 | 3.760 | 3.650 | 3.750 | 3.648 | 3,316,000 |
| 2026-06-16 | 3.700 | 3.700 | 3.620 | 3.650 | 3.551 | 2,502,000 |
| 2026-06-15 | 3.670 | 3.730 | 3.610 | 3.730 | 3.629 | 3,208,000 |
| 2026-06-12 | 3.620 | 3.660 | 3.620 | 3.630 | 3.531 | 1,000,000 |
| 2026-06-11 | 3.650 | 3.650 | 3.610 | 3.620 | 3.522 | 1,316,000 |
| 2026-06-10 | 3.640 | 3.660 | 3.620 | 3.650 | 3.551 | 1,146,000 |
| 2026-06-09 | 3.620 | 3.680 | 3.620 | 3.650 | 3.551 | 972,000 |
| 2026-06-08 | 3.660 | 3.680 | 3.600 | 3.640 | 3.541 | 1,814,000 |
| 2026-06-05 | 3.730 | 3.730 | 3.650 | 3.670 | 3.570 | 2,194,000 |
| 2026-06-04 | 3.870 | 3.870 | 3.830 | 3.840 | 3.590 | 714,000 |
| 2026-06-03 | 3.830 | 3.880 | 3.820 | 3.870 | 3.618 | 1,094,506 |
| 2026-06-02 | 3.840 | 3.880 | 3.800 | 3.860 | 3.608 | 1,710,000 |
| 2026-06-01 | 3.750 | 3.860 | 3.750 | 3.830 | 3.580 | 1,550,000 |
| 2026-05-29 | 3.760 | 3.820 | 3.730 | 3.780 | 3.534 | 3,063,000 |
| 2026-05-28 | 3.840 | 3.840 | 3.730 | 3.760 | 3.515 | 4,745,998 |
| 2026-05-27 | 3.950 | 3.950 | 3.840 | 3.840 | 3.590 | 4,618,000 |
| 2026-05-26 | 3.920 | 3.950 | 3.910 | 3.940 | 3.683 | 1,070,000 |
| 2026-05-22 | 3.970 | 3.970 | 3.920 | 3.940 | 3.683 | 1,312,000 |
| 2026-05-21 | 3.940 | 3.970 | 3.930 | 3.950 | 3.693 | 2,576,000 |
| 2026-05-20 | 3.930 | 3.970 | 3.930 | 3.950 | 3.693 | 1,376,000 |
| 2026-05-19 | 3.980 | 3.980 | 3.930 | 3.960 | 3.702 | 1,660,000 |
| 2026-05-18 | 4.000 | 4.000 | 3.920 | 3.960 | 3.702 | 2,970,000 |
| 2026-05-15 | 3.990 | 3.990 | 3.960 | 3.980 | 3.721 | 1,054,000 |
| 2026-05-14 | 3.980 | 4.030 | 3.970 | 3.980 | 3.721 | 1,846,000 |
| 2026-05-13 | 3.990 | 4.020 | 3.980 | 3.990 | 3.730 | 2,736,000 |
| 2026-05-12 | 4.000 | 4.000 | 3.960 | 3.980 | 3.721 | 1,264,000 |
| 2026-05-11 | 4.020 | 4.020 | 3.960 | 3.970 | 3.711 | 2,864,000 |
| 2026-05-08 | 4.000 | 4.020 | 3.970 | 4.020 | 3.758 | 3,444,000 |
| 2026-05-07 | 4.010 | 4.030 | 3.980 | 4.000 | 3.739 | 3,944,000 |
| 2026-05-06 | 4.070 | 4.070 | 3.990 | 4.020 | 3.758 | 3,090,000 |
| 2026-05-05 | 4.070 | 4.070 | 4.010 | 4.040 | 3.777 | 316,483 |
| 2026-05-04 | 4.090 | 4.090 | 4.020 | 4.060 | 3.795 | 432,000 |
| 2026-04-30 | 4.080 | 4.080 | 4.030 | 4.060 | 3.795 | 1,082,000 |
| 2026-04-29 | 4.020 | 4.080 | 4.020 | 4.070 | 3.805 | 1,354,000 |
| 2026-04-28 | 4.020 | 4.060 | 4.010 | 4.060 | 3.795 | 632,000 |
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.