Sinopec Kantons Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.100	4.100	4.050	4.050	3.786	482,000
2026-04-23	4.020	4.100	4.000	4.100	3.833	2,251,000
2026-04-22	4.080	4.080	4.000	4.000	3.739	1,116,000
2026-04-21	4.060	4.080	3.960	4.070	3.805	2,998,000
2026-04-20	4.070	4.070	4.010	4.040	3.777	2,372,000
2026-04-17	4.100	4.100	4.050	4.080	3.814	1,444,000
2026-04-16	4.110	4.110	4.060	4.090	3.823	2,264,000
2026-04-15	4.140	4.140	4.070	4.080	3.814	1,688,000
2026-04-14	4.100	4.140	4.090	4.110	3.842	1,456,000
2026-04-13	4.080	4.100	4.040	4.100	3.833	1,130,000
2026-04-10	4.110	4.130	4.080	4.100	3.833	1,320,000
2026-04-09	4.130	4.150	4.120	4.140	3.870	1,224,000
2026-04-08	4.140	4.190	4.090	4.130	3.861	4,201,754
2026-04-02	4.100	4.130	4.060	4.100	3.833	1,872,000
2026-04-01	4.100	4.130	4.070	4.090	3.823	1,960,000
2026-03-31	4.160	4.180	4.080	4.080	3.814	3,680,000
2026-03-30	4.210	4.240	4.080	4.110	3.842	7,004,000
2026-03-27	4.270	4.310	4.210	4.220	3.945	2,328,000
2026-03-26	4.250	4.350	4.250	4.320	4.038	4,352,000
2026-03-25	4.270	4.320	4.220	4.320	4.038	3,806,000
2026-03-24	4.140	4.250	4.130	4.240	3.964	6,272,000
2026-03-23	4.120	4.220	4.020	4.150	3.880	10,456,000
2026-03-20	4.180	4.200	4.140	4.150	3.880	1,978,000
2026-03-19	4.250	4.250	4.090	4.190	3.917	4,450,000
2026-03-18	4.280	4.330	4.210	4.240	3.964	3,976,581
2026-03-17	4.210	4.300	4.200	4.280	4.001	5,112,000
2026-03-16	4.180	4.190	4.120	4.170	3.898	3,616,212
2026-03-13	4.240	4.240	4.140	4.190	3.917	2,118,000
2026-03-12	4.230	4.250	4.190	4.210	3.936	2,356,112
2026-03-11	4.270	4.280	4.190	4.220	3.945	2,920,000
2026-03-10	4.310	4.320	4.230	4.290	4.010	2,154,000
2026-03-09	4.440	4.490	4.270	4.310	4.029	3,476,000
2026-03-06	4.330	4.390	4.280	4.330	4.048	2,688,000
2026-03-05	4.320	4.400	4.280	4.330	4.048	2,462,000
2026-03-04	4.420	4.420	4.260	4.320	4.038	4,284,000
2026-03-03	4.470	4.520	4.410	4.480	4.188	7,050,438
2026-03-02	4.450	4.500	4.330	4.430	4.141	6,274,000
2026-02-27	4.220	4.320	4.220	4.320	4.038	1,158,000
2026-02-26	4.340	4.340	4.230	4.260	3.982	1,242,414
2026-02-25	4.300	4.370	4.280	4.300	4.020	1,118,000
2026-02-24	4.300	4.350	4.260	4.340	4.057	1,262,000
2026-02-23	4.490	4.490	4.320	4.360	4.076	482,000
2026-02-20	4.330	4.340	4.300	4.340	4.057	464,000
2026-02-16	4.250	4.300	4.240	4.300	4.020	104,000
2026-02-13	4.310	4.310	4.220	4.250	3.973	718,000
2026-02-12	4.380	4.380	4.240	4.300	4.020	1,006,000
2026-02-11	4.340	4.340	4.200	4.280	4.001	912,000
2026-02-10	4.240	4.250	4.190	4.230	3.954	558,000
2026-02-09	4.220	4.220	4.160	4.180	3.908	890,000
2026-02-06	4.180	4.220	4.100	4.150	3.880	2,742,000
2026-02-05	4.230	4.240	4.140	4.140	3.870	2,834,000
2026-02-04	4.240	4.270	4.210	4.250	3.973	818,000
2026-02-03	4.170	4.240	4.170	4.220	3.945	598,462
2026-02-02	4.330	4.330	4.170	4.220	3.945	1,792,000
2026-01-30	4.390	4.390	4.250	4.330	4.048	2,538,000
2026-01-29	4.400	4.410	4.300	4.350	4.067	4,372,000
2026-01-28	4.240	4.340	4.180	4.340	4.057	4,066,158
2026-01-27	4.220	4.230	4.190	4.220	3.945	1,934,000
2026-01-26	4.200	4.240	4.190	4.230	3.954	2,542,000
2026-01-23	4.180	4.210	4.150	4.200	3.926	1,904,000

← NewerPage 3 of 5 · 245 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.