Sinopec Engineering(Group)Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	4.130	4.150	4.080	4.110	3.396	1,867,250
2023-11-13	4.110	4.140	4.080	4.130	3.412	2,201,750
2023-11-10	4.110	4.130	4.070	4.110	3.396	1,972,000
2023-11-09	4.060	4.150	4.000	4.110	3.396	3,556,000
2023-11-08	4.050	4.090	4.010	4.070	3.362	4,227,500
2023-11-07	4.020	4.050	3.980	4.020	3.321	1,329,962
2023-11-06	4.030	4.070	3.970	4.010	3.313	3,520,500
2023-11-03	4.050	4.090	4.050	4.070	3.362	3,166,232
2023-11-02	4.070	4.080	4.000	4.050	3.346	3,950,500
2023-11-01	3.930	4.100	3.890	4.070	3.362	6,771,500
2023-10-31	3.910	3.980	3.890	3.910	3.230	4,052,952
2023-10-30	3.970	4.000	3.920	3.940	3.255	2,560,500
2023-10-27	3.930	3.990	3.900	3.960	3.272	4,025,721
2023-10-26	3.780	3.950	3.740	3.910	3.230	7,276,500
2023-10-25	3.690	3.830	3.690	3.800	3.139	4,169,500
2023-10-24	3.700	3.720	3.610	3.710	3.065	1,750,087
2023-10-20	3.570	3.710	3.550	3.700	3.057	3,879,948
2023-10-19	3.680	3.680	3.560	3.590	2.966	1,483,730
2023-10-18	3.660	3.680	3.630	3.630	2.999	7,762,422
2023-10-17	3.650	3.690	3.600	3.660	3.024	1,441,000
2023-10-16	3.640	3.720	3.600	3.640	3.007	2,882,500
2023-10-13	3.650	3.710	3.620	3.640	3.007	1,829,373
2023-10-12	3.530	3.670	3.530	3.650	3.016	2,379,500
2023-10-11	3.540	3.600	3.520	3.520	2.908	3,016,000
2023-10-10	3.580	3.620	3.530	3.550	2.933	1,035,998
2023-10-09	3.450	3.600	3.420	3.580	2.958	2,698,112
2023-10-06	3.500	3.500	3.420	3.440	2.842	3,825,000
2023-10-05	3.460	3.480	3.420	3.440	2.842	742,345
2023-10-04	3.450	3.470	3.390	3.470	2.867	1,797,776
2023-10-03	3.530	3.540	3.400	3.450	2.850	3,064,855
2023-09-29	3.530	3.580	3.500	3.530	2.916	1,514,000
2023-09-28	3.610	3.610	3.510	3.510	2.900	1,224,000
2023-09-27	3.570	3.630	3.550	3.610	2.982	1,181,000
2023-09-26	3.660	3.660	3.570	3.570	2.949	1,380,000
2023-09-25	3.710	3.710	3.630	3.650	3.016	1,403,587
2023-09-22	3.700	3.710	3.640	3.690	3.049	1,231,500
2023-09-21	3.750	3.750	3.650	3.660	3.024	1,392,126
2023-09-20	3.690	3.700	3.630	3.690	3.049	1,892,500
2023-09-19	3.670	3.730	3.580	3.720	3.073	4,777,500
2023-09-18	3.500	3.670	3.500	3.660	3.024	3,231,000
2023-09-15	3.580	3.610	3.540	3.540	2.925	3,353,000
2023-09-14	3.520	3.580	3.490	3.530	2.916	2,565,000
2023-09-13	3.450	3.510	3.450	3.480	2.875	3,110,443
2023-09-12	3.500	3.500	3.450	3.460	2.859	1,693,125
2023-09-11	3.540	3.570	3.490	3.500	2.892	1,210,928
2023-09-07	3.550	3.570	3.510	3.550	2.933	1,524,127
2023-09-06	3.520	3.540	3.440	3.540	2.925	2,696,500
2023-09-05	3.530	3.530	3.430	3.490	2.883	2,944,776
2023-09-04	3.680	3.680	3.600	3.600	2.867	5,315,977
2023-08-31	3.620	3.680	3.620	3.630	2.891	3,549,000
2023-08-30	3.620	3.640	3.580	3.610	2.875	1,720,000
2023-08-29	3.600	3.650	3.590	3.640	2.899	2,347,500
2023-08-28	3.540	3.610	3.540	3.610	2.875	1,906,000
2023-08-25	3.540	3.570	3.510	3.540	2.819	1,794,500
2023-08-24	3.570	3.570	3.530	3.560	2.835	2,700,000
2023-08-23	3.500	3.550	3.490	3.540	2.819	2,537,500
2023-08-22	3.400	3.520	3.390	3.480	2.772	4,363,000
2023-08-21	3.290	3.410	3.260	3.410	2.716	4,025,596
2023-08-18	3.300	3.350	3.290	3.290	2.620	3,413,500
2023-08-17	3.320	3.340	3.250	3.330	2.652	6,556,500

← NewerPage 13 of 21 · 1,232 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.