Sinopec Kantons Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.320 | 4.340 | 4.280 | 4.290 | 3.787 | 3,378,451 |
| 2024-11-04 | 4.370 | 4.380 | 4.310 | 4.320 | 3.814 | 3,232,000 |
| 2024-11-01 | 4.280 | 4.400 | 4.250 | 4.370 | 3.858 | 2,101,960 |
| 2024-10-31 | 4.300 | 4.320 | 4.260 | 4.280 | 3.778 | 2,930,000 |
| 2024-10-30 | 4.370 | 4.370 | 4.280 | 4.310 | 3.805 | 1,930,000 |
| 2024-10-29 | 4.500 | 4.500 | 4.350 | 4.370 | 3.858 | 2,648,000 |
| 2024-10-28 | 4.460 | 4.480 | 4.390 | 4.430 | 3.911 | 3,074,000 |
| 2024-10-25 | 4.490 | 4.540 | 4.430 | 4.450 | 3.929 | 2,564,000 |
| 2024-10-24 | 4.580 | 4.720 | 4.500 | 4.500 | 3.973 | 1,650,000 |
| 2024-10-23 | 4.560 | 4.600 | 4.510 | 4.570 | 4.035 | 3,454,000 |
| 2024-10-22 | 4.540 | 4.630 | 4.540 | 4.620 | 4.079 | 2,351,315 |
| 2024-10-21 | 4.650 | 4.660 | 4.540 | 4.600 | 4.061 | 1,941,000 |
| 2024-10-18 | 4.730 | 4.790 | 4.650 | 4.670 | 4.123 | 4,061,910 |
| 2024-10-17 | 4.700 | 4.880 | 4.680 | 4.690 | 4.140 | 4,925,045 |
| 2024-10-16 | 4.820 | 4.840 | 4.750 | 4.800 | 4.238 | 4,950,000 |
| 2024-10-15 | 4.610 | 4.800 | 4.610 | 4.740 | 4.185 | 7,260,000 |
| 2024-10-14 | 4.760 | 4.850 | 4.710 | 4.830 | 4.264 | 8,073,752 |
| 2024-10-10 | 4.640 | 4.840 | 4.550 | 4.760 | 4.202 | 14,115,950 |
| 2024-10-09 | 4.650 | 4.750 | 4.480 | 4.520 | 3.990 | 13,531,680 |
| 2024-10-08 | 4.800 | 4.840 | 4.510 | 4.650 | 4.105 | 13,944,000 |
| 2024-10-07 | 4.830 | 5.010 | 4.830 | 4.880 | 4.308 | 4,086,239 |
| 2024-10-04 | 4.660 | 4.910 | 4.660 | 4.820 | 4.255 | 2,532,000 |
| 2024-10-03 | 4.810 | 4.810 | 4.660 | 4.760 | 4.202 | 6,027,415 |
| 2024-10-02 | 4.580 | 4.840 | 4.540 | 4.810 | 4.246 | 7,377,780 |
| 2024-09-30 | 4.520 | 4.620 | 4.390 | 4.570 | 4.035 | 12,901,680 |
| 2024-09-27 | 4.400 | 4.540 | 4.320 | 4.520 | 3.990 | 17,408,000 |
| 2024-09-26 | 4.500 | 4.510 | 4.320 | 4.380 | 3.867 | 7,076,000 |
| 2024-09-25 | 4.440 | 4.540 | 4.440 | 4.500 | 3.973 | 4,844,000 |
| 2024-09-24 | 4.400 | 4.480 | 4.400 | 4.450 | 3.929 | 6,472,000 |
| 2024-09-23 | 4.390 | 4.460 | 4.340 | 4.380 | 3.867 | 5,810,000 |
| 2024-09-20 | 4.220 | 4.390 | 4.220 | 4.340 | 3.831 | 5,044,000 |
| 2024-09-19 | 4.270 | 4.320 | 4.250 | 4.280 | 3.778 | 3,240,730 |
| 2024-09-17 | 4.180 | 4.270 | 4.170 | 4.260 | 3.761 | 4,110,000 |
| 2024-09-16 | 4.240 | 4.250 | 4.150 | 4.180 | 3.690 | 2,500,000 |
| 2024-09-13 | 4.150 | 4.260 | 4.150 | 4.240 | 3.743 | 2,692,313 |
| 2024-09-12 | 4.160 | 4.200 | 4.120 | 4.140 | 3.655 | 2,616,000 |
| 2024-09-11 | 4.150 | 4.160 | 4.040 | 4.130 | 3.646 | 8,330,000 |
| 2024-09-10 | 4.190 | 4.200 | 4.110 | 4.150 | 3.664 | 4,794,151 |
| 2024-09-09 | 4.280 | 4.280 | 4.080 | 4.150 | 3.664 | 9,288,000 |
| 2024-09-05 | 4.310 | 4.320 | 4.200 | 4.200 | 3.708 | 7,728,000 |
| 2024-09-04 | 4.320 | 4.330 | 4.170 | 4.310 | 3.805 | 5,206,000 |
| 2024-09-03 | 4.400 | 4.430 | 4.310 | 4.340 | 3.743 | 4,622,450 |
| 2024-09-02 | 4.310 | 4.410 | 4.260 | 4.400 | 3.795 | 3,926,000 |
| 2024-08-30 | 4.410 | 4.440 | 4.280 | 4.340 | 3.743 | 11,874,000 |
| 2024-08-29 | 4.430 | 4.440 | 4.320 | 4.410 | 3.804 | 5,090,000 |
| 2024-08-28 | 4.390 | 4.450 | 4.330 | 4.330 | 3.735 | 3,724,000 |
| 2024-08-27 | 4.280 | 4.470 | 4.260 | 4.420 | 3.812 | 3,366,000 |
| 2024-08-26 | 4.380 | 4.450 | 4.340 | 4.350 | 3.752 | 2,138,000 |
| 2024-08-23 | 4.350 | 4.410 | 4.290 | 4.380 | 3.778 | 4,006,000 |
| 2024-08-22 | 4.310 | 4.420 | 4.220 | 4.390 | 3.786 | 5,764,000 |
| 2024-08-21 | 4.300 | 4.410 | 4.210 | 4.370 | 3.769 | 12,021,210 |
| 2024-08-20 | 4.490 | 4.490 | 4.340 | 4.490 | 3.873 | 5,408,000 |
| 2024-08-19 | 4.580 | 4.590 | 4.460 | 4.500 | 3.881 | 1,936,000 |
| 2024-08-16 | 4.460 | 4.700 | 4.460 | 4.580 | 3.950 | 2,742,000 |
| 2024-08-15 | 4.510 | 4.650 | 4.510 | 4.620 | 3.985 | 3,758,000 |
| 2024-08-14 | 4.550 | 4.590 | 4.490 | 4.560 | 3.933 | 3,786,000 |
| 2024-08-13 | 4.480 | 4.540 | 4.430 | 4.520 | 3.898 | 2,952,000 |
| 2024-08-12 | 4.430 | 4.550 | 4.420 | 4.460 | 3.847 | 7,532,000 |
| 2024-08-09 | 4.400 | 4.440 | 4.330 | 4.370 | 3.769 | 2,448,000 |
| 2024-08-08 | 4.260 | 4.420 | 4.260 | 4.400 | 3.795 | 2,660,000 |
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.