Sinopec Engineering(Group)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	3.880	3.880	3.800	3.840	2.862	2,419,000
2023-05-18	3.830	3.930	3.830	3.860	2.877	1,847,000
2023-05-17	3.870	3.870	3.820	3.820	2.847	1,189,671
2023-05-16	3.880	3.910	3.840	3.860	2.877	1,814,000
2023-05-15	3.860	3.900	3.760	3.880	2.892	8,620,874
2023-05-12	4.020	4.020	3.850	3.860	2.877	5,311,000
2023-05-11	4.070	4.070	3.970	3.990	2.974	5,115,000
2023-05-10	4.100	4.100	4.010	4.050	3.019	4,194,545
2023-05-09	4.100	4.160	4.070	4.080	3.041	3,834,000
2023-05-08	4.070	4.120	4.050	4.090	3.048	6,339,885
2023-05-05	4.060	4.070	4.030	4.040	3.011	1,571,550
2023-05-04	4.060	4.080	4.000	4.040	3.011	1,465,500
2023-05-03	4.030	4.050	3.990	4.030	3.004	1,312,000
2023-05-02	4.060	4.090	3.980	4.050	3.019	3,863,000
2023-04-28	4.090	4.090	4.020	4.060	3.026	2,864,000
2023-04-27	4.020	4.070	4.020	4.070	3.034	907,000
2023-04-26	4.030	4.090	4.010	4.090	3.048	5,925,621
2023-04-25	4.080	4.080	4.010	4.030	3.004	4,681,000
2023-04-24	4.050	4.060	4.000	4.060	3.026	1,635,500
2023-04-21	4.020	4.060	4.000	4.040	3.011	4,941,000
2023-04-20	4.000	4.050	4.000	4.040	3.011	10,277,000
2023-04-19	4.040	4.040	3.990	4.000	2.981	2,922,000
2023-04-18	4.050	4.080	4.030	4.040	3.011	4,003,308
2023-04-17	4.010	4.030	3.960	4.000	2.981	4,610,500
2023-04-14	4.000	4.050	3.970	4.030	3.004	2,177,717
2023-04-13	3.970	4.090	3.950	4.040	3.011	2,420,000
2023-04-12	3.950	4.020	3.930	4.000	2.981	4,509,357
2023-04-11	3.880	3.960	3.880	3.950	2.944	1,856,000
2023-04-06	3.900	3.900	3.850	3.880	2.892	1,886,787
2023-04-04	3.940	3.970	3.870	3.910	2.914	2,344,096
2023-04-03	3.890	4.000	3.880	3.920	2.922	2,038,500
2023-03-31	3.890	3.970	3.880	3.900	2.907	7,292,485
2023-03-30	3.860	3.900	3.830	3.860	2.877	5,544,867
2023-03-29	3.890	3.900	3.830	3.890	2.899	3,044,687
2023-03-28	3.860	3.900	3.780	3.890	2.899	6,579,000
2023-03-27	3.770	3.830	3.750	3.790	2.825	5,099,300
2023-03-24	3.980	4.000	3.770	3.800	2.832	14,033,060
2023-03-23	4.080	4.080	4.010	4.040	3.011	3,710,000
2023-03-22	4.000	4.120	3.980	4.100	3.056	26,794,500
2023-03-21	4.070	4.070	3.950	4.030	3.004	4,866,238
2023-03-20	4.290	4.290	4.010	4.040	3.011	16,026,110
2023-03-17	4.280	4.450	4.200	4.440	3.309	16,426,230
2023-03-16	4.250	4.310	4.150	4.180	3.116	5,781,685
2023-03-15	4.300	4.350	4.210	4.340	3.235	6,726,008
2023-03-14	4.400	4.420	4.220	4.270	3.183	12,634,500
2023-03-13	4.280	4.450	4.280	4.410	3.287	7,533,000
2023-03-10	4.380	4.430	4.280	4.340	3.235	14,538,850
2023-03-09	4.430	4.530	4.400	4.420	3.294	12,004,000
2023-03-08	4.390	4.450	4.310	4.390	3.272	12,154,800
2023-03-07	4.310	4.500	4.280	4.430	3.302	8,804,422
2023-03-06	4.200	4.320	4.170	4.310	3.212	4,330,680
2023-03-03	4.180	4.240	4.140	4.220	3.145	5,983,464
2023-03-02	4.030	4.170	3.990	4.110	3.063	8,962,000
2023-03-01	3.920	4.080	3.920	4.060	3.026	4,459,300
2023-02-28	3.990	4.010	3.920	3.930	2.929	3,969,900
2023-02-27	3.990	4.050	3.900	3.990	2.974	5,017,999
2023-02-24	4.140	4.140	3.980	3.990	2.974	6,025,500
2023-02-23	4.200	4.240	4.150	4.180	3.116	2,450,874
2023-02-22	4.170	4.200	4.120	4.200	3.130	2,220,000
2023-02-21	4.150	4.200	4.100	4.180	3.116	1,328,236

← NewerPage 15 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.