Sinopec Kantons Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.970 | 4.010 | 3.920 | 3.980 | 3.721 | 4,794,000 |
| 2025-10-24 | 4.000 | 4.000 | 3.960 | 3.970 | 3.711 | 1,656,000 |
| 2025-10-23 | 3.970 | 4.010 | 3.970 | 4.000 | 3.739 | 1,282,000 |
| 2025-10-22 | 4.010 | 4.010 | 3.960 | 3.990 | 3.730 | 2,036,000 |
| 2025-10-21 | 3.980 | 4.030 | 3.970 | 3.990 | 3.730 | 1,208,000 |
| 2025-10-20 | 4.060 | 4.060 | 3.960 | 3.980 | 3.721 | 4,130,000 |
| 2025-10-17 | 4.070 | 4.070 | 3.980 | 3.990 | 3.730 | 2,160,000 |
| 2025-10-16 | 4.050 | 4.090 | 4.050 | 4.070 | 3.805 | 776,000 |
| 2025-10-15 | 4.020 | 4.070 | 4.020 | 4.060 | 3.795 | 1,722,000 |
| 2025-10-14 | 4.070 | 4.140 | 4.000 | 4.060 | 3.795 | 7,606,000 |
| 2025-10-13 | 4.100 | 4.130 | 4.060 | 4.110 | 3.842 | 5,448,000 |
| 2025-10-10 | 4.290 | 4.340 | 4.150 | 4.180 | 3.908 | 10,150,000 |
| 2025-10-09 | 4.280 | 4.410 | 4.260 | 4.370 | 4.085 | 2,830,000 |
| 2025-10-08 | 4.270 | 4.290 | 4.180 | 4.190 | 3.917 | 1,604,000 |
| 2025-10-06 | 4.270 | 4.270 | 4.230 | 4.260 | 3.982 | 306,000 |
| 2025-10-03 | 4.340 | 4.340 | 4.270 | 4.280 | 4.001 | 652,452 |
| 2025-10-02 | 4.400 | 4.400 | 4.320 | 4.320 | 4.038 | 958,376 |
| 2025-09-30 | 4.600 | 4.600 | 4.370 | 4.400 | 4.113 | 3,722,000 |
| 2025-09-29 | 4.340 | 4.620 | 4.330 | 4.610 | 4.310 | 12,610,000 |
| 2025-09-26 | 4.200 | 4.330 | 4.160 | 4.330 | 4.048 | 5,012,005 |
| 2025-09-25 | 4.260 | 4.260 | 4.200 | 4.210 | 3.936 | 1,652,000 |
| 2025-09-24 | 4.240 | 4.260 | 4.220 | 4.260 | 3.982 | 822,000 |
| 2025-09-23 | 4.250 | 4.260 | 4.220 | 4.240 | 3.964 | 552,000 |
| 2025-09-22 | 4.300 | 4.300 | 4.240 | 4.240 | 3.964 | 1,186,000 |
| 2025-09-19 | 4.290 | 4.330 | 4.240 | 4.330 | 4.048 | 5,030,000 |
| 2025-09-18 | 4.350 | 4.370 | 4.290 | 4.290 | 4.010 | 822,000 |
| 2025-09-17 | 4.380 | 4.380 | 4.330 | 4.350 | 4.067 | 784,000 |
| 2025-09-16 | 4.350 | 4.360 | 4.280 | 4.340 | 4.057 | 1,418,000 |
| 2025-09-15 | 4.350 | 4.370 | 4.290 | 4.320 | 4.038 | 1,404,000 |
| 2025-09-12 | 4.260 | 4.390 | 4.260 | 4.320 | 4.038 | 3,894,000 |
| 2025-09-11 | 4.190 | 4.280 | 4.190 | 4.250 | 3.973 | 2,052,000 |
| 2025-09-10 | 4.220 | 4.250 | 4.190 | 4.220 | 3.945 | 1,082,000 |
| 2025-09-09 | 4.250 | 4.260 | 4.190 | 4.230 | 3.954 | 1,344,000 |
| 2025-09-08 | 4.180 | 4.250 | 4.150 | 4.230 | 3.954 | 2,136,000 |
| 2025-09-05 | 4.240 | 4.240 | 4.160 | 4.170 | 3.898 | 1,076,000 |
| 2025-09-04 | 4.200 | 4.260 | 4.160 | 4.170 | 3.898 | 1,820,000 |
| 2025-09-03 | 4.290 | 4.290 | 4.200 | 4.210 | 3.936 | 1,570,462 |
| 2025-09-02 | 4.300 | 4.380 | 4.270 | 4.320 | 3.945 | 2,186,000 |
| 2025-09-01 | 4.270 | 4.310 | 4.260 | 4.260 | 3.890 | 2,040,000 |
| 2025-08-29 | 4.230 | 4.300 | 4.230 | 4.250 | 3.881 | 2,130,000 |
| 2025-08-28 | 4.250 | 4.250 | 4.220 | 4.250 | 3.881 | 1,826,000 |
| 2025-08-27 | 4.240 | 4.290 | 4.220 | 4.230 | 3.863 | 4,034,000 |
| 2025-08-26 | 4.270 | 4.300 | 4.230 | 4.240 | 3.872 | 6,808,000 |
| 2025-08-25 | 4.330 | 4.340 | 4.270 | 4.270 | 3.899 | 5,036,000 |
| 2025-08-22 | 4.430 | 4.430 | 4.270 | 4.330 | 3.954 | 7,108,000 |
| 2025-08-21 | 4.410 | 4.520 | 4.390 | 4.450 | 4.064 | 2,682,000 |
| 2025-08-20 | 4.470 | 4.470 | 4.400 | 4.410 | 4.027 | 932,000 |
| 2025-08-19 | 4.470 | 4.470 | 4.370 | 4.420 | 4.036 | 980,000 |
| 2025-08-18 | 4.470 | 4.470 | 4.410 | 4.450 | 4.064 | 1,258,000 |
| 2025-08-15 | 4.480 | 4.480 | 4.420 | 4.440 | 4.055 | 1,986,000 |
| 2025-08-14 | 4.580 | 4.580 | 4.440 | 4.480 | 4.091 | 894,000 |
| 2025-08-13 | 4.560 | 4.560 | 4.490 | 4.510 | 4.119 | 1,033,200 |
| 2025-08-12 | 4.500 | 4.570 | 4.500 | 4.550 | 4.155 | 688,800 |
| 2025-08-11 | 4.550 | 4.550 | 4.460 | 4.510 | 4.119 | 638,000 |
| 2025-08-08 | 4.550 | 4.570 | 4.500 | 4.520 | 4.128 | 488,000 |
| 2025-08-07 | 4.460 | 4.600 | 4.460 | 4.570 | 4.173 | 1,232,000 |
| 2025-08-06 | 4.420 | 4.510 | 4.420 | 4.490 | 4.100 | 1,086,000 |
| 2025-08-05 | 4.400 | 4.430 | 4.390 | 4.430 | 4.045 | 1,392,443 |
| 2025-08-04 | 4.370 | 4.390 | 4.350 | 4.390 | 4.009 | 1,256,000 |
| 2025-08-01 | 4.430 | 4.520 | 4.400 | 4.400 | 4.018 | 1,000,000 |
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.