Sinopec Engineering(Group)Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 4.080 | 4.080 | 3.970 | 4.010 | 3.313 | 634,000 |
| 2024-02-08 | 4.100 | 4.170 | 4.050 | 4.090 | 3.379 | 4,554,000 |
| 2024-02-07 | 4.070 | 4.100 | 4.030 | 4.100 | 3.387 | 2,892,322 |
| 2024-02-06 | 3.940 | 4.070 | 3.920 | 4.020 | 3.321 | 6,730,180 |
| 2024-02-05 | 3.930 | 3.940 | 3.840 | 3.880 | 3.206 | 1,789,660 |
| 2024-02-02 | 3.970 | 4.010 | 3.880 | 3.930 | 3.247 | 1,363,500 |
| 2024-02-01 | 3.950 | 4.010 | 3.890 | 3.950 | 3.263 | 1,925,500 |
| 2024-01-31 | 3.960 | 3.960 | 3.880 | 3.920 | 3.239 | 2,805,500 |
| 2024-01-30 | 4.000 | 4.020 | 3.880 | 3.920 | 3.239 | 2,642,400 |
| 2024-01-29 | 3.900 | 4.030 | 3.900 | 4.000 | 3.305 | 2,620,500 |
| 2024-01-26 | 3.970 | 3.990 | 3.860 | 3.890 | 3.214 | 2,904,500 |
| 2024-01-25 | 3.850 | 3.960 | 3.780 | 3.960 | 3.272 | 4,324,511 |
| 2024-01-24 | 3.700 | 3.860 | 3.700 | 3.850 | 3.181 | 3,234,000 |
| 2024-01-23 | 3.620 | 3.700 | 3.600 | 3.670 | 3.032 | 5,449,500 |
| 2024-01-22 | 3.730 | 3.780 | 3.560 | 3.590 | 2.966 | 5,407,018 |
| 2024-01-19 | 3.850 | 3.850 | 3.720 | 3.750 | 3.098 | 3,605,860 |
| 2024-01-18 | 3.820 | 3.870 | 3.810 | 3.840 | 3.172 | 2,200,000 |
| 2024-01-17 | 4.040 | 4.040 | 3.830 | 3.850 | 3.181 | 5,331,974 |
| 2024-01-16 | 4.060 | 4.100 | 3.990 | 3.990 | 3.296 | 1,144,500 |
| 2024-01-15 | 4.010 | 4.090 | 3.990 | 4.070 | 3.362 | 1,962,140 |
| 2024-01-12 | 4.030 | 4.060 | 4.000 | 4.030 | 3.329 | 797,000 |
| 2024-01-11 | 4.020 | 4.050 | 3.970 | 4.020 | 3.321 | 1,591,500 |
| 2024-01-10 | 4.060 | 4.070 | 4.000 | 4.020 | 3.321 | 1,382,900 |
| 2024-01-09 | 4.020 | 4.080 | 4.020 | 4.070 | 3.362 | 1,490,500 |
| 2024-01-08 | 4.100 | 4.170 | 4.050 | 4.090 | 3.379 | 960,930 |
| 2024-01-05 | 4.150 | 4.180 | 4.100 | 4.130 | 3.412 | 1,619,230 |
| 2024-01-04 | 4.160 | 4.170 | 4.090 | 4.150 | 3.429 | 1,438,500 |
| 2024-01-03 | 4.080 | 4.170 | 4.070 | 4.150 | 3.429 | 3,129,000 |
| 2024-01-02 | 4.040 | 4.120 | 4.030 | 4.100 | 3.387 | 3,369,000 |
| 2023-12-29 | 3.920 | 4.000 | 3.920 | 4.000 | 3.305 | 1,654,500 |
| 2023-12-28 | 3.940 | 4.010 | 3.940 | 3.980 | 3.288 | 3,012,211 |
| 2023-12-27 | 3.920 | 4.030 | 3.920 | 3.960 | 3.272 | 771,500 |
| 2023-12-22 | 3.930 | 3.950 | 3.900 | 3.950 | 3.263 | 1,223,125 |
| 2023-12-21 | 3.920 | 3.930 | 3.870 | 3.920 | 3.239 | 1,079,512 |
| 2023-12-20 | 3.950 | 3.990 | 3.900 | 3.940 | 3.255 | 1,862,626 |
| 2023-12-19 | 3.950 | 3.950 | 3.880 | 3.950 | 3.263 | 1,474,500 |
| 2023-12-18 | 3.960 | 3.960 | 3.890 | 3.900 | 3.222 | 2,066,000 |
| 2023-12-15 | 3.900 | 3.960 | 3.860 | 3.960 | 3.272 | 4,682,000 |
| 2023-12-14 | 3.900 | 3.910 | 3.850 | 3.880 | 3.206 | 1,865,500 |
| 2023-12-13 | 3.920 | 3.950 | 3.870 | 3.910 | 3.230 | 3,437,426 |
| 2023-12-12 | 3.900 | 3.950 | 3.870 | 3.920 | 3.239 | 2,006,323 |
| 2023-12-11 | 3.890 | 3.900 | 3.790 | 3.880 | 3.206 | 2,034,323 |
| 2023-12-08 | 3.900 | 3.920 | 3.840 | 3.890 | 3.214 | 2,346,000 |
| 2023-12-07 | 4.000 | 4.000 | 3.860 | 3.880 | 3.206 | 2,496,148 |
| 2023-12-06 | 3.960 | 4.040 | 3.960 | 4.020 | 3.321 | 2,760,605 |
| 2023-12-05 | 4.000 | 4.030 | 3.940 | 4.000 | 3.305 | 2,442,516 |
| 2023-12-04 | 4.010 | 4.090 | 4.000 | 4.050 | 3.346 | 2,685,500 |
| 2023-12-01 | 4.050 | 4.050 | 3.970 | 4.020 | 3.321 | 3,169,000 |
| 2023-11-30 | 4.050 | 4.090 | 4.020 | 4.030 | 3.329 | 4,262,889 |
| 2023-11-29 | 3.990 | 4.080 | 3.980 | 4.040 | 3.338 | 3,588,000 |
| 2023-11-28 | 4.030 | 4.070 | 4.000 | 4.030 | 3.329 | 2,217,721 |
| 2023-11-27 | 4.070 | 4.100 | 4.050 | 4.070 | 3.362 | 1,850,000 |
| 2023-11-24 | 4.080 | 4.100 | 4.050 | 4.090 | 3.379 | 2,070,000 |
| 2023-11-23 | 4.080 | 4.110 | 4.070 | 4.090 | 3.379 | 984,000 |
| 2023-11-22 | 4.090 | 4.130 | 4.080 | 4.100 | 3.387 | 1,270,500 |
| 2023-11-21 | 4.130 | 4.130 | 4.080 | 4.130 | 3.412 | 1,819,227 |
| 2023-11-20 | 4.100 | 4.100 | 4.070 | 4.100 | 3.387 | 2,093,000 |
| 2023-11-17 | 4.120 | 4.120 | 4.070 | 4.090 | 3.379 | 3,572,001 |
| 2023-11-16 | 4.110 | 4.130 | 4.080 | 4.090 | 3.379 | 3,609,000 |
| 2023-11-15 | 4.150 | 4.150 | 4.060 | 4.110 | 3.396 | 3,225,500 |
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.