Sinopec Engineering(Group)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	3.360	3.360	3.310	3.320	2.644	2,796,000
2023-08-15	3.350	3.370	3.340	3.370	2.684	820,500
2023-08-14	3.380	3.380	3.320	3.360	2.676	2,051,500
2023-08-11	3.410	3.430	3.360	3.380	2.692	1,723,000
2023-08-10	3.380	3.420	3.370	3.410	2.716	1,559,500
2023-08-09	3.370	3.390	3.340	3.390	2.700	2,847,000
2023-08-08	3.380	3.380	3.350	3.350	2.668	1,205,000
2023-08-07	3.410	3.410	3.360	3.370	2.684	1,934,645
2023-08-04	3.470	3.470	3.380	3.410	2.716	2,677,500
2023-08-03	3.520	3.520	3.420	3.430	2.732	3,475,565
2023-08-02	3.530	3.560	3.460	3.490	2.780	3,865,500
2023-08-01	3.530	3.550	3.480	3.490	2.780	3,628,800
2023-07-31	3.500	3.590	3.490	3.510	2.795	7,321,000
2023-07-28	3.480	3.510	3.440	3.500	2.787	2,526,000
2023-07-27	3.500	3.500	3.450	3.480	2.772	2,442,500
2023-07-26	3.480	3.490	3.460	3.480	2.772	2,311,630
2023-07-25	3.460	3.490	3.460	3.470	2.764	4,286,000
2023-07-24	3.480	3.500	3.450	3.460	2.756	1,283,687
2023-07-21	3.480	3.490	3.430	3.480	2.772	1,201,281
2023-07-20	3.490	3.500	3.430	3.440	2.740	1,516,000
2023-07-19	3.500	3.500	3.450	3.490	2.780	862,000
2023-07-18	3.470	3.510	3.450	3.490	2.780	1,242,500
2023-07-14	3.530	3.530	3.450	3.490	2.780	668,500
2023-07-13	3.470	3.530	3.460	3.480	2.772	2,211,500
2023-07-12	3.480	3.480	3.390	3.410	2.716	1,807,500
2023-07-11	3.470	3.490	3.410	3.450	2.748	1,768,500
2023-07-10	3.420	3.470	3.410	3.440	2.740	785,500
2023-07-07	3.430	3.440	3.390	3.400	2.708	904,500
2023-07-06	3.490	3.490	3.400	3.420	2.724	1,603,000
2023-07-05	3.500	3.500	3.420	3.440	2.740	885,000
2023-07-04	3.470	3.530	3.470	3.500	2.787	1,043,055
2023-07-03	3.510	3.540	3.470	3.520	2.803	1,430,500
2023-06-30	3.450	3.520	3.430	3.490	2.780	1,530,716
2023-06-29	3.470	3.480	3.430	3.450	2.748	1,173,084
2023-06-28	3.420	3.500	3.420	3.480	2.772	1,813,145
2023-06-27	3.400	3.420	3.360	3.400	2.708	702,500
2023-06-26	3.380	3.400	3.350	3.390	2.700	1,127,000
2023-06-23	3.450	3.450	3.350	3.380	2.692	1,595,000
2023-06-21	3.450	3.450	3.400	3.430	2.732	1,072,115
2023-06-20	3.480	3.480	3.400	3.420	2.724	1,366,000
2023-06-19	3.460	3.470	3.420	3.450	2.748	622,500
2023-06-16	3.460	3.530	3.450	3.450	2.748	3,336,547
2023-06-15	3.440	3.470	3.410	3.450	2.748	1,509,000
2023-06-14	3.460	3.500	3.440	3.440	2.740	2,351,848
2023-06-13	3.510	3.510	3.420	3.470	2.764	2,632,500
2023-06-12	3.530	3.530	3.490	3.510	2.795	1,064,000
2023-06-09	3.480	3.530	3.480	3.510	2.795	2,341,000
2023-06-08	3.480	3.500	3.410	3.480	2.772	1,251,800
2023-06-07	3.530	3.530	3.430	3.450	2.748	2,864,000
2023-06-06	3.460	3.550	3.450	3.470	2.764	2,931,000
2023-06-05	3.420	3.490	3.410	3.460	2.756	2,189,000
2023-06-02	3.400	3.450	3.370	3.430	2.732	2,316,500
2023-06-01	3.350	3.380	3.310	3.340	2.660	4,648,000
2023-05-31	3.350	3.360	3.290	3.320	2.644	8,401,500
2023-05-30	3.330	3.430	3.310	3.320	2.644	6,341,000
2023-05-29	3.660	3.710	3.630	3.640	2.713	5,811,500
2023-05-25	3.700	3.700	3.630	3.650	2.720	3,043,031
2023-05-24	3.780	3.780	3.680	3.680	2.743	5,717,500
2023-05-23	3.820	3.830	3.770	3.770	2.810	3,232,500
2023-05-22	3.840	3.840	3.790	3.810	2.840	1,742,000

← NewerPage 14 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.