Sinopec Kantons Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4.180 | 4.210 | 4.150 | 4.200 | 3.926 | 1,904,000 |
| 2026-01-22 | 4.150 | 4.220 | 4.140 | 4.180 | 3.908 | 1,676,000 |
| 2026-01-21 | 4.090 | 4.150 | 4.060 | 4.150 | 3.880 | 2,142,000 |
| 2026-01-20 | 4.080 | 4.100 | 4.030 | 4.080 | 3.814 | 2,668,000 |
| 2026-01-19 | 4.080 | 4.120 | 4.050 | 4.080 | 3.814 | 1,814,000 |
| 2026-01-16 | 4.180 | 4.180 | 4.060 | 4.080 | 3.814 | 1,442,000 |
| 2026-01-15 | 4.150 | 4.160 | 4.120 | 4.140 | 3.870 | 982,000 |
| 2026-01-14 | 4.290 | 4.310 | 4.140 | 4.150 | 3.880 | 2,024,000 |
| 2026-01-13 | 4.170 | 4.250 | 4.170 | 4.240 | 3.964 | 1,830,000 |
| 2026-01-12 | 4.240 | 4.240 | 4.170 | 4.170 | 3.898 | 840,000 |
| 2026-01-09 | 4.200 | 4.250 | 4.180 | 4.240 | 3.964 | 1,222,000 |
| 2026-01-08 | 4.180 | 4.180 | 4.150 | 4.150 | 3.880 | 302,000 |
| 2026-01-07 | 4.130 | 4.300 | 4.120 | 4.190 | 3.917 | 2,396,000 |
| 2026-01-06 | 4.190 | 4.250 | 4.150 | 4.150 | 3.880 | 1,932,000 |
| 2026-01-05 | 4.220 | 4.250 | 4.130 | 4.180 | 3.908 | 2,098,466 |
| 2026-01-02 | 4.340 | 4.340 | 4.190 | 4.210 | 3.936 | 802,000 |
| 2025-12-31 | 4.240 | 4.340 | 4.240 | 4.340 | 4.057 | 5,212,000 |
| 2025-12-30 | 4.180 | 4.240 | 4.170 | 4.240 | 3.964 | 3,506,000 |
| 2025-12-29 | 4.160 | 4.180 | 4.100 | 4.170 | 3.898 | 3,492,000 |
| 2025-12-24 | 4.090 | 4.170 | 4.070 | 4.160 | 3.889 | 1,542,000 |
| 2025-12-23 | 4.050 | 4.080 | 4.030 | 4.070 | 3.805 | 1,176,000 |
| 2025-12-22 | 4.050 | 4.080 | 4.010 | 4.030 | 3.767 | 1,642,000 |
| 2025-12-19 | 4.040 | 4.060 | 4.020 | 4.020 | 3.758 | 1,528,000 |
| 2025-12-18 | 4.060 | 4.080 | 4.040 | 4.040 | 3.777 | 926,000 |
| 2025-12-17 | 4.080 | 4.090 | 4.050 | 4.060 | 3.795 | 1,432,000 |
| 2025-12-16 | 4.150 | 4.150 | 4.040 | 4.080 | 3.814 | 2,602,000 |
| 2025-12-15 | 4.070 | 4.150 | 4.060 | 4.100 | 3.833 | 4,186,000 |
| 2025-12-12 | 4.070 | 4.190 | 4.050 | 4.080 | 3.814 | 8,943,814 |
| 2025-12-11 | 4.050 | 4.070 | 4.000 | 4.060 | 3.795 | 2,638,000 |
| 2025-12-10 | 4.040 | 4.090 | 4.020 | 4.040 | 3.777 | 1,942,000 |
| 2025-12-09 | 4.080 | 4.100 | 4.030 | 4.050 | 3.786 | 2,456,000 |
| 2025-12-08 | 4.170 | 4.170 | 4.090 | 4.100 | 3.833 | 2,362,000 |
| 2025-12-05 | 4.180 | 4.200 | 4.120 | 4.120 | 3.852 | 2,825,500 |
| 2025-12-04 | 4.200 | 4.210 | 4.170 | 4.200 | 3.926 | 680,000 |
| 2025-12-03 | 4.200 | 4.220 | 4.180 | 4.180 | 3.908 | 1,866,463 |
| 2025-12-02 | 4.140 | 4.210 | 4.140 | 4.210 | 3.936 | 1,788,000 |
| 2025-12-01 | 4.110 | 4.190 | 4.110 | 4.150 | 3.880 | 2,020,000 |
| 2025-11-28 | 4.140 | 4.180 | 4.100 | 4.150 | 3.880 | 1,980,000 |
| 2025-11-27 | 4.120 | 4.170 | 4.120 | 4.160 | 3.889 | 930,000 |
| 2025-11-26 | 4.110 | 4.140 | 4.090 | 4.140 | 3.870 | 1,410,000 |
| 2025-11-25 | 4.100 | 4.130 | 4.080 | 4.110 | 3.842 | 998,000 |
| 2025-11-24 | 4.120 | 4.120 | 4.020 | 4.100 | 3.833 | 3,548,000 |
| 2025-11-21 | 4.120 | 4.120 | 4.060 | 4.070 | 3.805 | 1,884,000 |
| 2025-11-20 | 4.230 | 4.230 | 4.120 | 4.140 | 3.870 | 1,246,000 |
| 2025-11-19 | 4.120 | 4.170 | 4.120 | 4.170 | 3.898 | 1,106,000 |
| 2025-11-18 | 4.180 | 4.240 | 4.150 | 4.170 | 3.898 | 1,048,000 |
| 2025-11-17 | 4.300 | 4.300 | 4.150 | 4.250 | 3.973 | 1,536,000 |
| 2025-11-14 | 4.260 | 4.260 | 4.160 | 4.180 | 3.908 | 1,670,000 |
| 2025-11-13 | 4.290 | 4.300 | 4.220 | 4.250 | 3.973 | 1,934,000 |
| 2025-11-12 | 4.310 | 4.340 | 4.260 | 4.320 | 4.038 | 2,222,000 |
| 2025-11-11 | 4.320 | 4.330 | 4.250 | 4.310 | 4.029 | 1,152,000 |
| 2025-11-10 | 4.280 | 4.340 | 4.270 | 4.340 | 4.057 | 3,154,000 |
| 2025-11-07 | 4.250 | 4.270 | 4.210 | 4.270 | 3.992 | 960,000 |
| 2025-11-06 | 4.220 | 4.270 | 4.180 | 4.250 | 3.973 | 1,922,000 |
| 2025-11-05 | 4.090 | 4.220 | 4.090 | 4.200 | 3.926 | 2,339,500 |
| 2025-11-04 | 4.090 | 4.150 | 4.090 | 4.150 | 3.880 | 2,358,469 |
| 2025-11-03 | 4.050 | 4.110 | 4.020 | 4.100 | 3.833 | 3,576,000 |
| 2025-10-31 | 4.070 | 4.090 | 4.010 | 4.020 | 3.758 | 3,262,000 |
| 2025-10-30 | 4.030 | 4.090 | 4.030 | 4.070 | 3.805 | 3,882,000 |
| 2025-10-28 | 4.000 | 4.060 | 3.970 | 4.030 | 3.767 | 4,960,551 |
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.