Sinopec Kantons Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.865 | 3.945 | 3.810 | 3.850 | 3.850 | 5,224,000 |
| 2026-10-15 | 3.740 | 3.945 | 3.645 | 3.880 | 3.880 | 1,702,000 |
| 2026-10-14 | 3.945 | 4.010 | 3.935 | 3.960 | 3.960 | 2,150,000 |
| 2026-10-13 | 3.990 | 3.990 | 3.830 | 3.975 | 3.975 | 5,346,000 |
| 2026-10-12 | 3.980 | 3.980 | 3.890 | 3.905 | 3.905 | 4,372,000 |
| 2026-10-09 | 3.785 | 3.980 | 3.765 | 3.930 | 3.930 | 7,400,000 |
| 2026-10-08 | 3.705 | 3.765 | 3.695 | 3.765 | 3.765 | 1,562,000 |
| 2026-10-07 | 3.700 | 3.755 | 3.675 | 3.755 | 3.755 | 581,998 |
| 2026-10-06 | 3.660 | 3.710 | 3.660 | 3.675 | 3.675 | 416,000 |
| 2026-10-05 | 3.670 | 3.685 | 3.640 | 3.670 | 3.670 | 254,000 |
| 2026-10-02 | 3.680 | 3.685 | 3.615 | 3.685 | 3.685 | 774,000 |
| 2026-09-30 | 3.630 | 3.725 | 3.630 | 3.690 | 3.690 | 1,012,000 |
| 2026-09-29 | 3.675 | 3.675 | 3.630 | 3.645 | 3.645 | 1,244,000 |
| 2026-09-28 | 3.630 | 3.670 | 3.610 | 3.640 | 3.640 | 2,077,500 |
| 2026-09-25 | 3.690 | 3.690 | 3.605 | 3.645 | 3.645 | 468,000 |
| 2026-09-24 | 3.640 | 3.725 | 3.630 | 3.705 | 3.705 | 1,528,000 |
| 2026-09-23 | 3.625 | 3.660 | 3.610 | 3.660 | 3.660 | 1,308,576 |
| 2026-09-22 | 3.650 | 3.670 | 3.620 | 3.645 | 3.645 | 1,168,000 |
| 2026-09-21 | 3.670 | 3.690 | 3.645 | 3.660 | 3.660 | 1,392,000 |
| 2026-09-18 | 3.710 | 3.710 | 3.655 | 3.680 | 3.680 | 1,722,000 |
| 2026-09-17 | 3.650 | 3.810 | 3.650 | 3.730 | 3.730 | 1,278,000 |
| 2026-09-16 | 3.805 | 3.810 | 3.740 | 3.770 | 3.770 | 1,392,000 |
| 2026-09-15 | 3.810 | 3.815 | 3.750 | 3.790 | 3.790 | 2,804,000 |
| 2026-09-14 | 3.800 | 3.850 | 3.785 | 3.830 | 3.830 | 1,118,000 |
| 2026-09-11 | 3.775 | 3.810 | 3.740 | 3.800 | 3.800 | 2,270,000 |
| 2026-09-10 | 3.790 | 3.795 | 3.740 | 3.795 | 3.795 | 870,000 |
| 2026-09-09 | 3.805 | 3.805 | 3.750 | 3.800 | 3.800 | 434,000 |
| 2026-09-08 | 3.780 | 3.800 | 3.740 | 3.765 | 3.765 | 1,490,000 |
| 2026-09-07 | 3.715 | 3.755 | 3.670 | 3.740 | 3.740 | 1,606,897 |
| 2026-09-04 | 3.740 | 3.740 | 3.650 | 3.650 | 3.650 | 1,614,000 |
| 2026-09-03 | 3.650 | 3.650 | 3.620 | 3.640 | 3.640 | 1,323,065 |
| 2026-09-02 | 3.730 | 3.740 | 3.670 | 3.680 | 3.580 | 864,000 |
| 2026-09-01 | 3.690 | 3.745 | 3.685 | 3.700 | 3.600 | 1,016,000 |
| 2026-08-31 | 3.710 | 3.740 | 3.685 | 3.725 | 3.624 | 769,424 |
| 2026-08-28 | 3.680 | 3.800 | 3.680 | 3.740 | 3.638 | 638,000 |
| 2026-08-27 | 3.735 | 3.745 | 3.700 | 3.705 | 3.604 | 794,000 |
| 2026-08-26 | 3.750 | 3.750 | 3.715 | 3.730 | 3.629 | 562,000 |
| 2026-08-25 | 3.755 | 3.785 | 3.700 | 3.730 | 3.629 | 934,000 |
| 2026-08-24 | 3.820 | 3.820 | 3.760 | 3.775 | 3.672 | 1,760,000 |
| 2026-08-21 | 3.760 | 3.790 | 3.755 | 3.765 | 3.663 | 749,000 |
| 2026-08-20 | 3.830 | 3.830 | 3.750 | 3.755 | 3.653 | 1,078,500 |
| 2026-08-19 | 3.760 | 3.835 | 3.700 | 3.815 | 3.711 | 3,512,000 |
| 2026-08-18 | 3.770 | 3.780 | 3.670 | 3.710 | 3.609 | 712,000 |
| 2026-08-17 | 3.750 | 3.750 | 3.680 | 3.680 | 3.580 | 564,000 |
| 2026-08-14 | 3.675 | 3.725 | 3.675 | 3.715 | 3.614 | 685,000 |
| 2026-08-13 | 3.750 | 3.750 | 3.640 | 3.660 | 3.561 | 2,184,000 |
| 2026-08-12 | 3.725 | 3.805 | 3.710 | 3.710 | 3.609 | 876,000 |
| 2026-08-11 | 3.770 | 3.775 | 3.730 | 3.735 | 3.634 | 1,422,000 |
| 2026-08-10 | 3.730 | 3.735 | 3.695 | 3.725 | 3.624 | 986,000 |
| 2026-08-07 | 3.690 | 3.700 | 3.660 | 3.685 | 3.585 | 1,398,000 |
| 2026-08-06 | 3.640 | 3.675 | 3.620 | 3.650 | 3.551 | 708,000 |
| 2026-08-05 | 3.655 | 3.655 | 3.580 | 3.640 | 3.541 | 2,868,000 |
| 2026-08-04 | 3.945 | 3.990 | 3.645 | 3.650 | 3.551 | 1,748,531 |
| 2026-08-03 | 3.635 | 3.725 | 3.635 | 3.710 | 3.609 | 1,027,729 |
| 2026-07-31 | 3.710 | 3.750 | 3.700 | 3.720 | 3.619 | 922,000 |
| 2026-07-30 | 3.630 | 3.770 | 3.630 | 3.750 | 3.648 | 2,740,000 |
| 2026-07-29 | 3.610 | 3.680 | 3.560 | 3.660 | 3.561 | 3,142,000 |
| 2026-07-28 | 3.650 | 3.660 | 3.550 | 3.570 | 3.473 | 4,830,000 |
| 2026-07-27 | 3.750 | 3.790 | 3.750 | 3.780 | 3.677 | 934,000 |
| 2026-07-24 | 3.780 | 3.800 | 3.760 | 3.790 | 3.687 | 906,000 |
Page 1 of 21 · 1,230 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.