Sinopec Kantons Holdings Ltd historical data

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

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

← NewerPage 5 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.