Sinopec Engineering(Group)Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5.320 | 5.390 | 5.280 | 5.320 | 4.395 | 7,171,100 |
| 2024-05-10 | 5.170 | 5.330 | 5.120 | 5.320 | 4.395 | 7,914,871 |
| 2024-05-09 | 4.950 | 5.140 | 4.950 | 5.140 | 4.246 | 7,313,700 |
| 2024-05-08 | 4.960 | 5.000 | 4.910 | 4.920 | 4.065 | 2,764,101 |
| 2024-05-07 | 4.950 | 5.010 | 4.910 | 4.950 | 4.090 | 4,308,000 |
| 2024-05-06 | 5.130 | 5.130 | 4.900 | 4.920 | 4.065 | 8,094,500 |
| 2024-05-03 | 4.990 | 5.130 | 4.970 | 5.130 | 4.238 | 9,271,500 |
| 2024-05-02 | 5.050 | 5.060 | 4.930 | 4.990 | 4.123 | 4,629,000 |
| 2024-04-30 | 4.940 | 5.090 | 4.940 | 5.050 | 4.172 | 5,241,500 |
| 2024-04-29 | 4.930 | 4.940 | 4.800 | 4.880 | 4.032 | 5,715,000 |
| 2024-04-26 | 5.000 | 5.050 | 4.920 | 4.930 | 4.073 | 6,221,482 |
| 2024-04-25 | 4.920 | 5.000 | 4.880 | 5.000 | 4.131 | 2,272,500 |
| 2024-04-24 | 4.990 | 4.990 | 4.890 | 4.920 | 4.065 | 3,543,244 |
| 2024-04-23 | 4.870 | 4.920 | 4.800 | 4.920 | 4.065 | 3,203,119 |
| 2024-04-22 | 5.000 | 5.000 | 4.840 | 4.840 | 3.999 | 2,931,500 |
| 2024-04-19 | 4.950 | 4.990 | 4.850 | 4.990 | 4.123 | 4,601,500 |
| 2024-04-18 | 4.880 | 4.950 | 4.840 | 4.950 | 4.090 | 5,299,500 |
| 2024-04-17 | 4.710 | 4.960 | 4.710 | 4.910 | 4.056 | 6,722,500 |
| 2024-04-16 | 4.750 | 4.810 | 4.740 | 4.760 | 3.933 | 4,967,900 |
| 2024-04-15 | 4.550 | 4.780 | 4.550 | 4.770 | 3.941 | 4,698,500 |
| 2024-04-12 | 4.630 | 4.690 | 4.600 | 4.600 | 3.800 | 2,086,500 |
| 2024-04-11 | 4.570 | 4.650 | 4.520 | 4.650 | 3.842 | 2,633,500 |
| 2024-04-10 | 4.610 | 4.650 | 4.560 | 4.610 | 3.809 | 2,335,000 |
| 2024-04-09 | 4.610 | 4.640 | 4.520 | 4.610 | 3.809 | 1,571,658 |
| 2024-04-08 | 4.570 | 4.670 | 4.570 | 4.620 | 3.817 | 1,422,500 |
| 2024-04-05 | 4.680 | 4.680 | 4.540 | 4.590 | 3.792 | 1,608,000 |
| 2024-04-03 | 4.630 | 4.730 | 4.600 | 4.680 | 3.866 | 2,451,500 |
| 2024-04-02 | 4.540 | 4.650 | 4.530 | 4.640 | 3.833 | 2,161,500 |
| 2024-03-28 | 4.490 | 4.520 | 4.450 | 4.510 | 3.726 | 1,633,600 |
| 2024-03-27 | 4.480 | 4.550 | 4.440 | 4.500 | 3.718 | 2,465,000 |
| 2024-03-26 | 4.450 | 4.500 | 4.360 | 4.490 | 3.709 | 4,940,000 |
| 2024-03-25 | 4.490 | 4.490 | 4.400 | 4.400 | 3.635 | 2,923,200 |
| 2024-03-22 | 4.560 | 4.560 | 4.400 | 4.420 | 3.652 | 2,759,500 |
| 2024-03-21 | 4.550 | 4.590 | 4.480 | 4.560 | 3.767 | 1,836,542 |
| 2024-03-20 | 4.500 | 4.570 | 4.450 | 4.530 | 3.743 | 4,191,000 |
| 2024-03-19 | 4.600 | 4.600 | 4.500 | 4.500 | 3.718 | 4,068,500 |
| 2024-03-18 | 4.280 | 4.730 | 4.280 | 4.610 | 3.809 | 14,970,670 |
| 2024-03-15 | 4.410 | 4.430 | 4.280 | 4.330 | 3.577 | 35,898,273 |
| 2024-03-14 | 4.600 | 4.600 | 4.350 | 4.410 | 3.643 | 7,423,963 |
| 2024-03-13 | 4.510 | 4.700 | 4.510 | 4.580 | 3.784 | 6,341,000 |
| 2024-03-12 | 4.510 | 4.520 | 4.450 | 4.490 | 3.709 | 4,481,000 |
| 2024-03-11 | 4.590 | 4.620 | 4.450 | 4.510 | 3.726 | 3,209,000 |
| 2024-03-08 | 4.500 | 4.580 | 4.420 | 4.560 | 3.767 | 5,721,000 |
| 2024-03-07 | 4.360 | 4.540 | 4.360 | 4.520 | 3.734 | 7,472,454 |
| 2024-03-06 | 4.350 | 4.400 | 4.310 | 4.370 | 3.610 | 2,680,500 |
| 2024-03-05 | 4.350 | 4.400 | 4.310 | 4.330 | 3.577 | 1,821,000 |
| 2024-03-04 | 4.460 | 4.460 | 4.320 | 4.370 | 3.610 | 2,873,442 |
| 2024-03-01 | 4.320 | 4.440 | 4.250 | 4.440 | 3.668 | 5,617,485 |
| 2024-02-29 | 4.300 | 4.450 | 4.300 | 4.300 | 3.553 | 9,510,305 |
| 2024-02-28 | 4.340 | 4.400 | 4.240 | 4.290 | 3.544 | 3,536,600 |
| 2024-02-27 | 4.250 | 4.400 | 4.210 | 4.320 | 3.569 | 6,060,501 |
| 2024-02-26 | 4.220 | 4.320 | 4.190 | 4.230 | 3.495 | 3,444,500 |
| 2024-02-23 | 4.300 | 4.350 | 4.200 | 4.240 | 3.503 | 4,801,512 |
| 2024-02-22 | 4.050 | 4.260 | 4.000 | 4.260 | 3.519 | 13,158,170 |
| 2024-02-21 | 4.100 | 4.100 | 4.000 | 4.050 | 3.346 | 4,172,191 |
| 2024-02-20 | 4.070 | 4.100 | 4.040 | 4.050 | 3.346 | 2,129,000 |
| 2024-02-19 | 4.050 | 4.120 | 4.050 | 4.090 | 3.379 | 1,138,000 |
| 2024-02-16 | 4.050 | 4.140 | 4.050 | 4.110 | 3.396 | 3,513,500 |
| 2024-02-15 | 3.970 | 4.050 | 3.960 | 4.030 | 3.329 | 2,075,500 |
| 2024-02-14 | 3.950 | 4.010 | 3.930 | 3.970 | 3.280 | 1,214,500 |
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.