Sinopec Kantons Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.960	2.960	2.870	2.920	2.075	2,966,000
2022-02-25	3.000	3.000	2.920	2.930	2.082	1,218,000
2022-02-24	2.980	3.000	2.920	2.970	2.110	3,176,000
2022-02-23	3.040	3.040	3.000	3.010	2.138	1,230,000
2022-02-22	3.060	3.060	3.010	3.040	2.160	1,522,234
2022-02-21	3.090	3.110	3.050	3.080	2.188	1,216,000
2022-02-18	3.100	3.110	3.070	3.110	2.210	906,000
2022-02-17	3.130	3.130	3.060	3.090	2.195	1,752,000
2022-02-16	3.140	3.140	3.070	3.100	2.202	1,494,000
2022-02-15	3.130	3.150	3.080	3.110	2.210	2,318,000
2022-02-14	3.130	3.150	3.100	3.120	2.217	3,046,000
2022-02-11	3.080	3.130	3.050	3.110	2.210	2,760,000
2022-02-10	3.080	3.120	3.050	3.120	2.217	3,213,200
2022-02-09	3.040	3.090	3.020	3.070	2.181	4,672,000
2022-02-08	3.040	3.080	3.010	3.050	2.167	2,883,876
2022-02-07	3.010	3.110	3.010	3.060	2.174	3,442,000
2022-02-04	2.990	3.050	2.980	3.010	2.138	912,000
2022-01-31	2.980	2.980	2.930	2.970	2.110	506,000
2022-01-28	3.030	3.030	2.930	2.970	2.110	1,826,000
2022-01-27	3.060	3.060	2.960	2.990	2.124	932,000
2022-01-26	3.020	3.060	3.000	3.030	2.153	1,574,000
2022-01-25	3.060	3.060	3.010	3.030	2.153	2,040,000
2022-01-24	3.100	3.100	3.040	3.080	2.188	5,398,000
2022-01-21	3.170	3.210	3.130	3.170	2.252	1,814,000
2022-01-20	3.180	3.220	3.140	3.180	2.259	2,196,000
2022-01-19	3.220	3.250	3.140	3.180	2.259	3,114,000
2022-01-18	3.200	3.250	3.190	3.220	2.288	918,000
2022-01-17	3.270	3.270	3.180	3.180	2.259	2,402,000
2022-01-14	3.270	3.340	3.220	3.240	2.302	3,861,700
2022-01-13	3.180	3.260	3.170	3.260	2.316	6,670,000
2022-01-12	3.170	3.200	3.120	3.160	2.245	2,682,000
2022-01-11	3.180	3.190	3.130	3.130	2.224	1,960,000
2022-01-10	3.180	3.250	3.160	3.180	2.259	3,038,000
2022-01-07	3.120	3.200	3.120	3.160	2.245	4,304,000
2022-01-06	3.100	3.190	3.060	3.120	2.217	4,930,000
2022-01-05	3.080	3.080	3.040	3.070	2.181	2,166,000
2022-01-04	3.080	3.130	3.030	3.070	2.181	2,488,000
2022-01-03	3.060	3.090	3.050	3.080	2.188	1,108,000
2021-12-31	3.050	3.070	3.030	3.060	2.174	312,000
2021-12-30	3.060	3.060	3.030	3.050	2.167	268,000
2021-12-29	3.060	3.060	3.020	3.050	2.167	282,000
2021-12-28	3.040	3.070	3.040	3.050	2.167	1,168,000
2021-12-24	3.060	3.080	3.020	3.020	2.146	722,000
2021-12-23	2.970	3.060	2.970	3.050	2.167	1,972,000
2021-12-22	2.930	2.950	2.920	2.950	2.096	326,000
2021-12-21	2.970	2.970	2.900	2.930	2.082	792,004
2021-12-20	2.940	2.960	2.900	2.920	2.075	616,000
2021-12-17	3.000	3.010	2.950	2.950	2.096	844,292
2021-12-16	3.010	3.010	2.960	2.990	2.124	1,002,000
2021-12-15	3.010	3.010	2.960	2.980	2.117	838,914
2021-12-14	3.020	3.020	2.970	2.990	2.124	1,062,000
2021-12-13	3.000	3.040	2.980	3.010	2.138	2,012,000
2021-12-10	2.940	2.990	2.940	2.980	2.117	2,537,918
2021-12-09	2.960	2.990	2.930	2.980	2.117	1,516,000
2021-12-08	2.940	2.950	2.920	2.950	2.096	332,000
2021-12-07	2.980	2.980	2.920	2.920	2.075	696,000
2021-12-06	2.930	2.960	2.920	2.930	2.082	532,000
2021-12-03	2.930	2.960	2.880	2.960	2.103	2,686,000
2021-12-02	2.880	2.920	2.880	2.890	2.053	966,000
2021-12-01	2.880	2.900	2.850	2.860	2.032	528,000

← NewerPage 20 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.