Sinopec Kantons Holdings Ltd historical data

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

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

← NewerPage 4 of 21 · 1,231 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.