Sinopec Kantons Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	4.680	4.680	4.380	4.510	4.119	9,086,000
2025-07-30	4.510	4.670	4.510	4.620	4.219	2,860,000
2025-07-29	4.490	4.590	4.420	4.560	4.164	4,634,000
2025-07-28	4.480	4.480	4.400	4.470	4.082	2,720,000
2025-07-25	4.460	4.530	4.410	4.430	4.045	1,182,000
2025-07-24	4.440	4.470	4.410	4.440	4.055	836,000
2025-07-23	4.490	4.500	4.460	4.460	4.073	992,000
2025-07-22	4.430	4.500	4.400	4.470	4.082	894,000
2025-07-21	4.400	4.450	4.390	4.430	4.045	640,000
2025-07-18	4.370	4.400	4.350	4.370	3.991	2,236,000
2025-07-17	4.470	4.470	4.360	4.370	3.991	1,218,110
2025-07-16	4.530	4.530	4.360	4.400	4.018	1,756,000
2025-07-15	4.360	4.560	4.360	4.530	4.137	4,821,982
2025-07-14	4.310	4.420	4.290	4.400	4.018	2,970,000
2025-07-11	4.330	4.350	4.290	4.290	3.918	1,378,000
2025-07-10	4.340	4.350	4.300	4.300	3.927	830,000
2025-07-09	4.450	4.450	4.300	4.330	3.954	1,414,000
2025-07-08	4.550	4.550	4.500	4.510	3.982	1,574,000
2025-07-07	4.440	4.510	4.440	4.480	3.955	578,000
2025-07-04	4.560	4.560	4.470	4.480	3.955	1,728,000
2025-07-03	4.540	4.570	4.490	4.510	3.982	1,448,427
2025-07-02	4.550	4.580	4.520	4.540	4.008	1,146,000
2025-06-30	4.550	4.560	4.490	4.550	4.017	1,074,000
2025-06-27	4.540	4.630	4.500	4.570	4.035	1,940,000
2025-06-26	4.560	4.640	4.550	4.560	4.026	1,070,000
2025-06-25	4.540	4.650	4.510	4.640	4.096	2,562,000
2025-06-24	4.410	4.600	4.410	4.550	4.017	3,286,000
2025-06-23	4.500	4.560	4.460	4.540	4.008	1,032,000
2025-06-20	4.430	4.670	4.430	4.500	3.973	4,912,000
2025-06-19	4.590	4.590	4.460	4.500	3.973	1,222,000
2025-06-18	4.640	4.640	4.500	4.560	4.026	992,000
2025-06-17	4.510	4.600	4.460	4.580	4.043	1,428,000
2025-06-16	4.650	4.650	4.510	4.580	4.043	1,498,000
2025-06-13	4.570	4.690	4.560	4.610	4.070	3,848,000
2025-06-12	4.460	4.560	4.460	4.540	4.008	2,216,000
2025-06-11	4.340	4.520	4.340	4.520	3.990	1,760,000
2025-06-10	4.310	4.440	4.310	4.440	3.920	3,138,000
2025-06-09	4.300	4.370	4.300	4.330	3.823	2,046,000
2025-06-06	4.400	4.400	4.320	4.320	3.814	1,202,000
2025-06-05	4.360	4.380	4.310	4.340	3.831	962,000
2025-06-04	4.360	4.420	4.360	4.390	3.876	856,000
2025-06-03	4.380	4.420	4.340	4.400	3.884	936,447
2025-06-02	4.400	4.400	4.290	4.290	3.787	1,316,000
2025-05-30	4.470	4.470	4.360	4.380	3.867	3,462,000
2025-05-29	4.410	4.510	4.380	4.470	3.946	2,858,000
2025-05-28	4.470	4.470	4.300	4.420	3.902	1,948,000
2025-05-27	4.350	4.380	4.340	4.380	3.867	722,000
2025-05-26	4.380	4.380	4.290	4.300	3.796	1,950,000
2025-05-23	4.440	4.440	4.310	4.330	3.823	1,618,000
2025-05-22	4.500	4.500	4.360	4.400	3.884	1,828,000
2025-05-21	4.460	4.500	4.400	4.500	3.973	2,864,000
2025-05-20	4.390	4.480	4.310	4.460	3.937	1,788,000
2025-05-19	4.310	4.390	4.270	4.390	3.876	1,502,000
2025-05-16	4.500	4.500	4.300	4.330	3.823	3,272,000
2025-05-15	4.420	4.490	4.380	4.480	3.955	2,242,000
2025-05-14	4.390	4.430	4.370	4.400	3.884	2,420,000
2025-05-13	4.370	4.410	4.350	4.380	3.867	2,978,000
2025-05-12	4.290	4.350	4.290	4.350	3.840	2,580,000
2025-05-09	4.260	4.330	4.260	4.310	3.805	730,000
2025-05-08	4.330	4.340	4.300	4.320	3.814	962,000

← NewerPage 6 of 21 · 1,229 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.