Sinopec Engineering(Group)Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.450 | 5.495 | 5.330 | 5.460 | 5.460 | 8,058,000 |
| 2026-10-16 | 5.550 | 5.590 | 5.465 | 5.495 | 5.495 | 3,651,500 |
| 2026-10-15 | 5.400 | 5.580 | 5.380 | 5.520 | 5.520 | 6,034,000 |
| 2026-10-14 | 5.570 | 5.855 | 5.570 | 5.700 | 5.700 | 9,776,950 |
| 2026-10-13 | 5.635 | 5.680 | 5.480 | 5.565 | 5.565 | 7,726,500 |
| 2026-10-12 | 5.480 | 5.655 | 5.425 | 5.635 | 5.635 | 9,244,150 |
| 2026-10-09 | 5.250 | 5.425 | 5.210 | 5.415 | 5.415 | 4,971,000 |
| 2026-10-08 | 5.290 | 5.365 | 5.210 | 5.250 | 5.250 | 5,053,705 |
| 2026-10-07 | 5.200 | 5.285 | 5.150 | 5.265 | 5.265 | 5,326,500 |
| 2026-10-06 | 5.220 | 5.225 | 5.140 | 5.145 | 5.145 | 1,779,000 |
| 2026-10-05 | 5.215 | 5.225 | 5.115 | 5.215 | 5.215 | 3,637,000 |
| 2026-10-02 | 5.275 | 5.275 | 5.165 | 5.215 | 5.215 | 3,428,500 |
| 2026-09-30 | 5.270 | 5.365 | 5.240 | 5.325 | 5.325 | 6,468,500 |
| 2026-09-29 | 5.360 | 5.360 | 5.235 | 5.270 | 5.270 | 5,897,500 |
| 2026-09-28 | 5.295 | 5.340 | 5.215 | 5.290 | 5.290 | 4,817,000 |
| 2026-09-25 | 5.255 | 5.300 | 5.190 | 5.300 | 5.300 | 2,184,500 |
| 2026-09-24 | 5.300 | 5.335 | 5.210 | 5.315 | 5.315 | 9,534,000 |
| 2026-09-23 | 5.240 | 5.335 | 5.240 | 5.270 | 5.270 | 4,283,500 |
| 2026-09-22 | 5.345 | 5.410 | 5.205 | 5.310 | 5.310 | 8,215,000 |
| 2026-09-21 | 5.345 | 5.435 | 5.240 | 5.360 | 5.360 | 8,903,204 |
| 2026-09-18 | 5.460 | 5.460 | 5.255 | 5.255 | 5.255 | 8,344,500 |
| 2026-09-17 | 5.415 | 5.480 | 5.325 | 5.475 | 5.475 | 9,858,707 |
| 2026-09-16 | 5.450 | 5.450 | 5.340 | 5.410 | 5.410 | 5,256,000 |
| 2026-09-15 | 5.450 | 5.740 | 5.305 | 5.405 | 5.405 | 15,697,500 |
| 2026-09-14 | 5.725 | 5.725 | 5.300 | 5.405 | 5.405 | 6,610,645 |
| 2026-09-11 | 5.580 | 5.600 | 5.440 | 5.520 | 5.520 | 35,473,930 |
| 2026-09-10 | 5.805 | 5.815 | 5.585 | 5.640 | 5.640 | 10,096,500 |
| 2026-09-09 | 5.875 | 6.015 | 5.870 | 5.950 | 5.802 | 15,662,000 |
| 2026-09-08 | 5.745 | 6.015 | 5.700 | 5.950 | 5.802 | 16,974,500 |
| 2026-09-07 | 5.600 | 6.020 | 5.520 | 5.745 | 5.602 | 29,502,500 |
| 2026-09-04 | 5.335 | 5.655 | 5.275 | 5.605 | 5.466 | 18,424,020 |
| 2026-09-03 | 5.195 | 5.360 | 5.175 | 5.285 | 5.154 | 15,110,865 |
| 2026-09-02 | 5.070 | 5.160 | 5.035 | 5.130 | 5.003 | 9,412,347 |
| 2026-09-01 | 5.100 | 5.145 | 5.035 | 5.075 | 4.949 | 6,850,926 |
| 2026-08-31 | 5.110 | 5.165 | 5.015 | 5.080 | 4.954 | 9,925,000 |
| 2026-08-28 | 5.000 | 5.130 | 4.945 | 5.120 | 4.993 | 7,524,098 |
| 2026-08-27 | 5.025 | 5.080 | 4.930 | 4.980 | 4.856 | 6,985,000 |
| 2026-08-26 | 5.110 | 5.110 | 5.005 | 5.025 | 4.900 | 4,678,500 |
| 2026-08-25 | 5.160 | 5.240 | 5.025 | 5.060 | 4.934 | 7,073,056 |
| 2026-08-24 | 5.225 | 5.280 | 5.150 | 5.160 | 5.032 | 6,441,656 |
| 2026-08-21 | 5.105 | 5.165 | 5.050 | 5.165 | 5.037 | 5,988,714 |
| 2026-08-20 | 5.100 | 5.210 | 5.000 | 5.040 | 4.915 | 8,698,830 |
| 2026-08-19 | 5.180 | 5.220 | 5.070 | 5.125 | 4.998 | 8,090,046 |
| 2026-08-18 | 5.100 | 5.295 | 5.045 | 5.180 | 5.051 | 10,383,795 |
| 2026-08-17 | 5.090 | 5.240 | 5.030 | 5.180 | 5.051 | 9,459,000 |
| 2026-08-14 | 5.210 | 5.235 | 5.165 | 5.180 | 5.051 | 2,295,446 |
| 2026-08-13 | 5.100 | 5.220 | 5.090 | 5.210 | 5.081 | 3,621,500 |
| 2026-08-12 | 5.180 | 5.190 | 5.055 | 5.175 | 5.047 | 4,090,000 |
| 2026-08-11 | 5.285 | 5.305 | 5.170 | 5.175 | 5.047 | 3,630,000 |
| 2026-08-10 | 5.230 | 5.285 | 5.195 | 5.260 | 5.129 | 3,406,500 |
| 2026-08-07 | 5.255 | 5.265 | 5.150 | 5.190 | 5.061 | 5,230,000 |
| 2026-08-06 | 5.365 | 5.365 | 5.185 | 5.260 | 5.129 | 3,201,500 |
| 2026-08-05 | 5.390 | 5.390 | 5.270 | 5.360 | 5.227 | 3,754,000 |
| 2026-08-04 | 5.440 | 5.460 | 5.285 | 5.340 | 5.207 | 3,130,500 |
| 2026-08-03 | 5.430 | 5.465 | 5.360 | 5.400 | 5.266 | 2,721,614 |
| 2026-07-31 | 5.470 | 5.470 | 5.390 | 5.420 | 5.286 | 5,194,000 |
| 2026-07-30 | 5.430 | 5.510 | 5.430 | 5.500 | 5.364 | 2,437,500 |
| 2026-07-29 | 5.430 | 5.490 | 5.380 | 5.490 | 5.354 | 4,296,500 |
| 2026-07-28 | 5.440 | 5.440 | 5.270 | 5.370 | 5.237 | 2,925,000 |
| 2026-07-27 | 5.450 | 5.450 | 5.300 | 5.440 | 5.305 | 1,883,000 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1477 HKD |
| 2026-06-09 | 0.1204 HKD |
| 2025-09-02 | 0.1760 HKD |
| 2025-05-13 | 0.2240 HKD |
| 2024-09-03 | 0.1636 HKD |
| 2024-05-14 | 0.2466 HKD |
| 2023-09-05 | 0.1296 HKD |
| 2023-05-30 | 0.2335 HKD |
| 2022-09-09 | 0.1368 HKD |
| 2022-06-08 | 0.2601 HKD |
| 2022-05-16 | 0.2220 HKD |
| 2021-09-13 | 0.1093 HKD |
| 2021-05-13 | 0.2251 HKD |
| 2020-09-14 | 0.1264 HKD |
| 2020-05-13 | 0.2320 HKD |
| 2019-09-09 | 0.1205 HKD |
| 2019-05-14 | 0.1414 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.