Sinopec Kantons Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.290 | 4.350 | 4.290 | 4.320 | 3.814 | 894,000 |
| 2025-05-06 | 4.360 | 4.360 | 4.250 | 4.320 | 3.814 | 1,713,268 |
| 2025-05-02 | 4.390 | 4.390 | 4.260 | 4.280 | 3.778 | 908,000 |
| 2025-04-30 | 4.340 | 4.380 | 4.320 | 4.370 | 3.858 | 1,104,000 |
| 2025-04-29 | 4.320 | 4.360 | 4.290 | 4.330 | 3.823 | 2,112,000 |
| 2025-04-28 | 4.370 | 4.370 | 4.230 | 4.290 | 3.787 | 977,126 |
| 2025-04-25 | 4.410 | 4.410 | 4.310 | 4.340 | 3.831 | 2,600,000 |
| 2025-04-24 | 4.300 | 4.380 | 4.300 | 4.340 | 3.831 | 4,056,000 |
| 2025-04-23 | 4.350 | 4.400 | 4.330 | 4.390 | 3.876 | 4,610,000 |
| 2025-04-22 | 4.350 | 4.360 | 4.260 | 4.340 | 3.831 | 4,479,978 |
| 2025-04-17 | 4.240 | 4.350 | 4.240 | 4.330 | 3.823 | 4,792,000 |
| 2025-04-16 | 4.290 | 4.290 | 4.200 | 4.240 | 3.743 | 2,570,000 |
| 2025-04-15 | 4.250 | 4.290 | 4.190 | 4.250 | 3.752 | 3,614,000 |
| 2025-04-14 | 4.040 | 4.210 | 4.020 | 4.160 | 3.673 | 2,742,000 |
| 2025-04-11 | 3.970 | 4.110 | 3.970 | 4.080 | 3.602 | 3,086,000 |
| 2025-04-10 | 4.050 | 4.140 | 4.010 | 4.140 | 3.655 | 7,996,000 |
| 2025-04-09 | 3.920 | 4.030 | 3.880 | 4.010 | 3.540 | 3,880,000 |
| 2025-04-08 | 4.120 | 4.160 | 3.920 | 3.920 | 3.461 | 7,596,953 |
| 2025-04-07 | 4.210 | 4.210 | 4.040 | 4.070 | 3.593 | 7,528,000 |
| 2025-04-03 | 4.320 | 4.380 | 4.310 | 4.330 | 3.823 | 2,096,447 |
| 2025-04-02 | 4.430 | 4.430 | 4.330 | 4.330 | 3.823 | 1,282,000 |
| 2025-04-01 | 4.350 | 4.390 | 4.300 | 4.370 | 3.858 | 1,593,924 |
| 2025-03-31 | 4.300 | 4.340 | 4.260 | 4.280 | 3.778 | 3,110,000 |
| 2025-03-28 | 4.390 | 4.450 | 4.310 | 4.350 | 3.840 | 3,308,000 |
| 2025-03-27 | 4.280 | 4.370 | 4.280 | 4.360 | 3.849 | 2,492,000 |
| 2025-03-26 | 4.340 | 4.350 | 4.280 | 4.320 | 3.814 | 1,392,000 |
| 2025-03-25 | 4.260 | 4.390 | 4.260 | 4.320 | 3.814 | 4,536,000 |
| 2025-03-24 | 4.390 | 4.390 | 4.280 | 4.340 | 3.831 | 2,272,000 |
| 2025-03-21 | 4.380 | 4.450 | 4.340 | 4.390 | 3.876 | 5,354,000 |
| 2025-03-20 | 4.290 | 4.370 | 4.290 | 4.370 | 3.858 | 3,892,629 |
| 2025-03-19 | 4.250 | 4.300 | 4.220 | 4.250 | 3.752 | 3,538,000 |
| 2025-03-18 | 4.280 | 4.350 | 4.210 | 4.300 | 3.796 | 5,204,000 |
| 2025-03-17 | 4.320 | 4.340 | 4.250 | 4.280 | 3.778 | 4,392,000 |
| 2025-03-14 | 4.350 | 4.350 | 4.280 | 4.290 | 3.787 | 2,100,000 |
| 2025-03-13 | 4.360 | 4.360 | 4.250 | 4.290 | 3.787 | 1,330,000 |
| 2025-03-12 | 4.270 | 4.310 | 4.250 | 4.310 | 3.805 | 1,454,000 |
| 2025-03-11 | 4.250 | 4.280 | 4.180 | 4.270 | 3.770 | 1,358,000 |
| 2025-03-10 | 4.250 | 4.260 | 4.180 | 4.240 | 3.743 | 4,538,000 |
| 2025-03-07 | 4.170 | 4.260 | 4.170 | 4.200 | 3.708 | 1,816,000 |
| 2025-03-06 | 4.200 | 4.260 | 4.180 | 4.220 | 3.726 | 3,176,000 |
| 2025-03-05 | 4.220 | 4.230 | 4.180 | 4.210 | 3.717 | 1,478,000 |
| 2025-03-04 | 4.200 | 4.230 | 4.170 | 4.220 | 3.726 | 2,548,463 |
| 2025-03-03 | 4.240 | 4.310 | 4.180 | 4.210 | 3.717 | 2,430,000 |
| 2025-02-28 | 4.210 | 4.310 | 4.170 | 4.270 | 3.770 | 4,292,000 |
| 2025-02-27 | 4.220 | 4.280 | 4.160 | 4.230 | 3.734 | 6,835,000 |
| 2025-02-26 | 4.250 | 4.260 | 4.190 | 4.210 | 3.717 | 3,628,000 |
| 2025-02-25 | 4.270 | 4.280 | 4.230 | 4.270 | 3.770 | 2,518,100 |
| 2025-02-24 | 4.260 | 4.300 | 4.250 | 4.270 | 3.770 | 2,626,000 |
| 2025-02-21 | 4.300 | 4.300 | 4.240 | 4.260 | 3.761 | 3,908,000 |
| 2025-02-20 | 4.320 | 4.320 | 4.220 | 4.260 | 3.761 | 5,484,046 |
| 2025-02-19 | 4.400 | 4.430 | 4.270 | 4.310 | 3.805 | 2,926,000 |
| 2025-02-18 | 4.380 | 4.420 | 4.340 | 4.390 | 3.876 | 1,678,000 |
| 2025-02-17 | 4.300 | 4.400 | 4.260 | 4.390 | 3.876 | 1,830,000 |
| 2025-02-14 | 4.280 | 4.330 | 4.260 | 4.290 | 3.787 | 2,318,000 |
| 2025-02-13 | 4.280 | 4.320 | 4.230 | 4.280 | 3.778 | 2,280,000 |
| 2025-02-12 | 4.300 | 4.370 | 4.250 | 4.310 | 3.805 | 4,329,837 |
| 2025-02-11 | 4.330 | 4.370 | 4.290 | 4.310 | 3.805 | 1,500,000 |
| 2025-02-10 | 4.400 | 4.450 | 4.290 | 4.330 | 3.823 | 3,970,000 |
| 2025-02-07 | 4.420 | 4.430 | 4.340 | 4.370 | 3.858 | 2,932,395 |
| 2025-02-06 | 4.400 | 4.480 | 4.360 | 4.470 | 3.946 | 1,334,000 |
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.