Sinopec Kantons Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.520 | 4.520 | 4.360 | 4.400 | 3.884 | 1,218,000 |
| 2025-02-04 | 4.500 | 4.630 | 4.340 | 4.430 | 3.911 | 2,402,414 |
| 2025-02-03 | 4.390 | 4.410 | 4.330 | 4.370 | 3.858 | 712,000 |
| 2025-01-28 | 4.400 | 4.480 | 4.360 | 4.390 | 3.876 | 500,126 |
| 2025-01-27 | 4.440 | 4.520 | 4.390 | 4.500 | 3.973 | 1,896,000 |
| 2025-01-24 | 4.350 | 4.400 | 4.350 | 4.370 | 3.858 | 1,548,000 |
| 2025-01-23 | 4.440 | 4.460 | 4.400 | 4.440 | 3.920 | 1,196,000 |
| 2025-01-22 | 4.340 | 4.440 | 4.330 | 4.440 | 3.920 | 1,736,000 |
| 2025-01-21 | 4.470 | 4.480 | 4.340 | 4.380 | 3.867 | 1,160,000 |
| 2025-01-20 | 4.490 | 4.550 | 4.350 | 4.410 | 3.893 | 1,410,000 |
| 2025-01-17 | 4.460 | 4.500 | 4.420 | 4.480 | 3.955 | 994,000 |
| 2025-01-16 | 4.410 | 4.550 | 4.410 | 4.420 | 3.902 | 1,840,000 |
| 2025-01-15 | 4.470 | 4.470 | 4.390 | 4.440 | 3.920 | 780,000 |
| 2025-01-14 | 4.430 | 4.480 | 4.410 | 4.460 | 3.937 | 1,084,000 |
| 2025-01-13 | 4.350 | 4.470 | 4.330 | 4.430 | 3.911 | 3,216,586 |
| 2025-01-10 | 4.510 | 4.510 | 4.260 | 4.280 | 3.778 | 4,932,000 |
| 2025-01-09 | 4.510 | 4.510 | 4.420 | 4.450 | 3.929 | 5,052,000 |
| 2025-01-08 | 4.570 | 4.570 | 4.460 | 4.510 | 3.982 | 3,838,000 |
| 2025-01-07 | 4.760 | 4.770 | 4.500 | 4.570 | 4.035 | 4,734,264 |
| 2025-01-06 | 4.720 | 4.780 | 4.630 | 4.670 | 4.123 | 1,708,000 |
| 2025-01-03 | 4.730 | 4.820 | 4.650 | 4.730 | 4.176 | 3,204,412 |
| 2025-01-02 | 4.900 | 4.900 | 4.720 | 4.800 | 4.238 | 4,926,000 |
| 2024-12-31 | 4.860 | 4.950 | 4.800 | 4.900 | 4.326 | 3,886,000 |
| 2024-12-30 | 4.800 | 4.880 | 4.770 | 4.870 | 4.299 | 3,002,000 |
| 2024-12-27 | 4.700 | 4.850 | 4.650 | 4.800 | 4.238 | 4,502,000 |
| 2024-12-24 | 4.680 | 4.780 | 4.620 | 4.750 | 4.193 | 2,986,000 |
| 2024-12-23 | 4.650 | 4.740 | 4.590 | 4.620 | 4.079 | 3,036,000 |
| 2024-12-20 | 4.720 | 4.840 | 4.630 | 4.670 | 4.123 | 3,090,971 |
| 2024-12-19 | 4.840 | 4.840 | 4.730 | 4.760 | 4.202 | 4,020,000 |
| 2024-12-18 | 4.570 | 4.870 | 4.570 | 4.840 | 4.273 | 5,564,000 |
| 2024-12-17 | 4.790 | 4.790 | 4.550 | 4.570 | 4.035 | 1,988,000 |
| 2024-12-16 | 4.860 | 4.860 | 4.630 | 4.710 | 4.158 | 3,864,663 |
| 2024-12-13 | 4.610 | 5.000 | 4.580 | 4.880 | 4.308 | 10,014,000 |
| 2024-12-12 | 4.520 | 4.630 | 4.520 | 4.560 | 4.026 | 2,486,000 |
| 2024-12-11 | 4.340 | 4.550 | 4.340 | 4.500 | 3.973 | 2,558,000 |
| 2024-12-10 | 4.610 | 4.610 | 4.380 | 4.380 | 3.867 | 1,342,000 |
| 2024-12-09 | 4.460 | 4.620 | 4.340 | 4.600 | 4.061 | 3,747,808 |
| 2024-12-06 | 4.480 | 4.530 | 4.410 | 4.480 | 3.955 | 1,760,000 |
| 2024-12-05 | 4.360 | 4.470 | 4.330 | 4.350 | 3.840 | 1,618,000 |
| 2024-12-04 | 4.350 | 4.420 | 4.340 | 4.350 | 3.840 | 992,000 |
| 2024-12-03 | 4.110 | 4.350 | 4.110 | 4.350 | 3.840 | 3,000,000 |
| 2024-12-02 | 4.270 | 4.270 | 4.170 | 4.210 | 3.717 | 2,264,000 |
| 2024-11-29 | 4.210 | 4.240 | 4.200 | 4.220 | 3.726 | 266,000 |
| 2024-11-28 | 4.260 | 4.260 | 4.190 | 4.210 | 3.717 | 456,000 |
| 2024-11-27 | 4.190 | 4.250 | 4.140 | 4.230 | 3.734 | 2,181,000 |
| 2024-11-26 | 4.260 | 4.260 | 4.180 | 4.190 | 3.699 | 2,052,000 |
| 2024-11-25 | 4.290 | 4.360 | 4.220 | 4.270 | 3.770 | 3,460,000 |
| 2024-11-22 | 4.400 | 4.400 | 4.280 | 4.280 | 3.778 | 1,072,000 |
| 2024-11-21 | 4.450 | 4.470 | 4.400 | 4.400 | 3.884 | 1,750,000 |
| 2024-11-20 | 4.360 | 4.480 | 4.310 | 4.450 | 3.929 | 1,754,000 |
| 2024-11-19 | 4.450 | 4.450 | 4.330 | 4.360 | 3.849 | 2,414,000 |
| 2024-11-18 | 4.360 | 4.490 | 4.360 | 4.430 | 3.911 | 2,610,000 |
| 2024-11-15 | 4.410 | 4.410 | 4.290 | 4.320 | 3.814 | 2,526,000 |
| 2024-11-14 | 4.310 | 4.380 | 4.260 | 4.280 | 3.778 | 2,192,000 |
| 2024-11-13 | 4.260 | 4.340 | 4.250 | 4.330 | 3.823 | 2,496,000 |
| 2024-11-12 | 4.320 | 4.400 | 4.250 | 4.270 | 3.770 | 3,344,000 |
| 2024-11-11 | 4.340 | 4.420 | 4.200 | 4.300 | 3.796 | 3,113,371 |
| 2024-11-08 | 4.370 | 4.440 | 4.300 | 4.330 | 3.823 | 3,056,000 |
| 2024-11-07 | 4.350 | 4.430 | 4.330 | 4.370 | 3.858 | 1,676,000 |
| 2024-11-06 | 4.350 | 4.360 | 4.250 | 4.330 | 3.823 | 3,408,000 |
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.