Sinopec Engineering(Group)Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5.300 | 5.390 | 5.240 | 5.390 | 4.669 | 7,239,000 |
| 2024-08-07 | 5.130 | 5.350 | 5.120 | 5.300 | 4.591 | 5,535,232 |
| 2024-08-06 | 5.000 | 5.190 | 4.980 | 5.150 | 4.462 | 5,113,500 |
| 2024-08-05 | 5.170 | 5.170 | 4.960 | 5.020 | 4.349 | 12,816,500 |
| 2024-08-02 | 5.030 | 5.360 | 4.930 | 5.250 | 4.548 | 19,218,000 |
| 2024-08-01 | 5.000 | 5.080 | 4.950 | 5.050 | 4.375 | 4,557,000 |
| 2024-07-31 | 4.940 | 5.020 | 4.870 | 4.980 | 4.314 | 4,403,954 |
| 2024-07-30 | 4.870 | 4.940 | 4.830 | 4.910 | 4.254 | 2,742,000 |
| 2024-07-29 | 4.810 | 4.920 | 4.770 | 4.900 | 4.245 | 4,270,500 |
| 2024-07-26 | 4.870 | 4.940 | 4.840 | 4.880 | 4.228 | 2,869,500 |
| 2024-07-25 | 4.990 | 5.020 | 4.850 | 4.870 | 4.219 | 4,508,800 |
| 2024-07-24 | 4.960 | 5.030 | 4.950 | 4.990 | 4.323 | 4,413,000 |
| 2024-07-23 | 4.990 | 5.000 | 4.890 | 4.960 | 4.297 | 3,785,500 |
| 2024-07-22 | 4.940 | 5.010 | 4.880 | 5.000 | 4.332 | 1,832,016 |
| 2024-07-19 | 4.960 | 5.010 | 4.920 | 4.940 | 4.280 | 9,398,500 |
| 2024-07-18 | 4.950 | 5.090 | 4.950 | 5.000 | 4.332 | 3,154,500 |
| 2024-07-17 | 5.140 | 5.160 | 4.980 | 4.990 | 4.323 | 3,346,408 |
| 2024-07-16 | 5.210 | 5.210 | 5.110 | 5.130 | 4.444 | 965,500 |
| 2024-07-15 | 5.160 | 5.220 | 5.150 | 5.210 | 4.514 | 1,973,500 |
| 2024-07-12 | 5.150 | 5.190 | 5.110 | 5.190 | 4.496 | 2,191,500 |
| 2024-07-11 | 5.150 | 5.210 | 5.150 | 5.180 | 4.488 | 1,832,500 |
| 2024-07-10 | 5.130 | 5.220 | 5.090 | 5.140 | 4.453 | 2,955,500 |
| 2024-07-09 | 5.160 | 5.170 | 5.090 | 5.130 | 4.444 | 2,525,500 |
| 2024-07-08 | 5.200 | 5.200 | 5.090 | 5.160 | 4.470 | 1,217,084 |
| 2024-07-05 | 5.210 | 5.270 | 5.120 | 5.190 | 4.496 | 3,580,908 |
| 2024-07-04 | 5.240 | 5.330 | 5.220 | 5.270 | 4.566 | 1,827,500 |
| 2024-07-03 | 5.310 | 5.380 | 5.240 | 5.290 | 4.583 | 4,533,935 |
| 2024-07-02 | 5.410 | 5.440 | 5.260 | 5.370 | 4.652 | 4,218,845 |
| 2024-06-28 | 5.240 | 5.470 | 5.240 | 5.400 | 4.678 | 9,818,370 |
| 2024-06-27 | 5.360 | 5.360 | 5.270 | 5.310 | 4.600 | 2,392,500 |
| 2024-06-26 | 5.240 | 5.420 | 5.240 | 5.380 | 4.661 | 5,265,000 |
| 2024-06-25 | 5.250 | 5.350 | 5.240 | 5.260 | 4.557 | 3,817,700 |
| 2024-06-24 | 5.240 | 5.260 | 5.160 | 5.240 | 4.540 | 1,764,576 |
| 2024-06-21 | 5.370 | 5.370 | 5.250 | 5.290 | 4.583 | 2,999,500 |
| 2024-06-20 | 5.280 | 5.390 | 5.280 | 5.370 | 4.652 | 1,934,500 |
| 2024-06-19 | 5.170 | 5.340 | 5.150 | 5.280 | 4.574 | 2,822,900 |
| 2024-06-18 | 5.030 | 5.150 | 4.990 | 5.150 | 4.462 | 2,788,500 |
| 2024-06-17 | 5.100 | 5.110 | 4.990 | 5.020 | 4.349 | 2,662,000 |
| 2024-06-14 | 5.180 | 5.180 | 5.060 | 5.090 | 4.410 | 1,418,000 |
| 2024-06-13 | 5.180 | 5.230 | 5.100 | 5.160 | 4.470 | 2,623,200 |
| 2024-06-12 | 5.060 | 5.190 | 5.060 | 5.150 | 4.462 | 4,586,500 |
| 2024-06-11 | 5.020 | 5.110 | 5.010 | 5.050 | 4.375 | 3,506,500 |
| 2024-06-07 | 5.080 | 5.170 | 5.030 | 5.100 | 4.418 | 4,232,674 |
| 2024-06-06 | 5.120 | 5.180 | 5.060 | 5.060 | 4.384 | 4,273,500 |
| 2024-06-05 | 5.260 | 5.260 | 5.070 | 5.120 | 4.436 | 3,979,500 |
| 2024-06-04 | 5.280 | 5.320 | 5.170 | 5.270 | 4.566 | 2,597,500 |
| 2024-06-03 | 5.290 | 5.450 | 5.290 | 5.340 | 4.626 | 3,113,500 |
| 2024-05-31 | 5.320 | 5.360 | 5.260 | 5.260 | 4.557 | 7,077,000 |
| 2024-05-30 | 5.450 | 5.450 | 5.270 | 5.300 | 4.591 | 3,676,500 |
| 2024-05-29 | 5.470 | 5.490 | 5.390 | 5.450 | 4.721 | 3,074,500 |
| 2024-05-28 | 5.410 | 5.480 | 5.340 | 5.470 | 4.739 | 3,607,250 |
| 2024-05-27 | 5.330 | 5.480 | 5.320 | 5.390 | 4.669 | 3,252,000 |
| 2024-05-24 | 5.220 | 5.370 | 5.200 | 5.310 | 4.600 | 5,703,000 |
| 2024-05-23 | 5.230 | 5.370 | 5.210 | 5.280 | 4.574 | 4,847,000 |
| 2024-05-22 | 5.030 | 5.280 | 5.020 | 5.240 | 4.540 | 5,802,500 |
| 2024-05-21 | 5.100 | 5.110 | 4.990 | 5.020 | 4.349 | 4,672,500 |
| 2024-05-20 | 5.200 | 5.200 | 5.020 | 5.100 | 4.418 | 6,091,000 |
| 2024-05-17 | 5.170 | 5.180 | 5.050 | 5.080 | 4.401 | 6,195,000 |
| 2024-05-16 | 5.100 | 5.210 | 5.090 | 5.170 | 4.479 | 7,287,000 |
| 2024-05-14 | 5.150 | 5.150 | 5.030 | 5.090 | 4.410 | 4,863,493 |
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.