Sinopec Engineering(Group)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	4.160	4.170	4.140	4.160	3.101	1,900,000
2023-02-17	4.150	4.300	4.150	4.220	3.145	3,018,036
2023-02-16	4.220	4.270	4.120	4.130	3.078	3,667,281
2023-02-15	4.280	4.350	4.170	4.250	3.168	5,610,000
2023-02-14	4.250	4.280	4.200	4.280	3.190	5,379,998
2023-02-13	4.060	4.240	4.040	4.220	3.145	6,817,500
2023-02-10	4.010	4.070	4.000	4.060	3.026	1,780,800
2023-02-09	4.070	4.070	4.020	4.040	3.011	2,112,000
2023-02-08	3.920	4.080	3.920	4.070	3.034	5,849,100
2023-02-07	3.900	3.980	3.860	3.920	2.922	2,856,739
2023-02-06	3.880	3.920	3.830	3.900	2.907	2,006,600
2023-02-03	3.980	3.980	3.850	3.890	2.899	3,082,873
2023-02-02	4.000	4.020	3.940	3.960	2.952	2,922,100
2023-02-01	3.930	4.000	3.900	4.000	2.981	3,346,462
2023-01-31	4.000	4.000	3.880	3.950	2.944	3,963,683
2023-01-30	4.050	4.050	3.960	4.000	2.981	2,636,019
2023-01-27	4.020	4.040	3.950	4.020	2.996	2,016,003
2023-01-26	4.000	4.040	3.970	4.000	2.981	5,418,790
2023-01-20	3.870	3.950	3.870	3.950	2.944	2,207,209
2023-01-19	3.800	3.900	3.780	3.870	2.884	3,329,500
2023-01-18	3.810	3.840	3.800	3.810	2.840	2,016,300
2023-01-17	3.830	3.860	3.800	3.840	2.862	2,608,988
2023-01-16	3.840	3.910	3.840	3.860	2.877	4,579,331
2023-01-13	3.690	3.810	3.690	3.810	2.840	2,857,500
2023-01-12	3.600	3.740	3.590	3.730	2.780	4,317,000
2023-01-11	3.520	3.610	3.520	3.600	2.683	2,849,002
2023-01-10	3.490	3.580	3.460	3.560	2.653	2,769,000
2023-01-09	3.470	3.490	3.440	3.490	2.601	3,145,986
2023-01-06	3.500	3.500	3.430	3.440	2.564	1,601,000
2023-01-05	3.530	3.550	3.470	3.490	2.601	3,751,902
2023-01-04	3.500	3.540	3.480	3.540	2.638	1,718,265
2023-01-03	3.430	3.560	3.420	3.520	2.624	4,509,996
2022-12-30	3.420	3.440	3.410	3.430	2.557	1,215,500
2022-12-29	3.380	3.450	3.380	3.420	2.549	1,815,998
2022-12-28	3.340	3.420	3.340	3.420	2.549	3,871,500
2022-12-23	3.370	3.380	3.330	3.360	2.504	1,073,000
2022-12-22	3.380	3.390	3.340	3.360	2.504	1,343,500
2022-12-21	3.350	3.390	3.330	3.340	2.489	1,125,000
2022-12-20	3.320	3.370	3.320	3.370	2.512	2,717,232
2022-12-19	3.350	3.370	3.310	3.310	2.467	1,452,000
2022-12-16	3.300	3.350	3.250	3.340	2.489	3,705,500
2022-12-15	3.270	3.310	3.240	3.290	2.452	1,086,685
2022-12-14	3.310	3.350	3.260	3.270	2.437	1,905,978
2022-12-13	3.320	3.350	3.300	3.310	2.467	2,430,075
2022-12-12	3.340	3.360	3.300	3.310	2.467	2,822,500
2022-12-09	3.370	3.400	3.320	3.340	2.489	2,672,000
2022-12-08	3.340	3.370	3.300	3.340	2.489	2,584,000
2022-12-07	3.300	3.440	3.300	3.330	2.482	4,716,979
2022-12-06	3.260	3.330	3.260	3.300	2.460	2,509,253
2022-12-05	3.290	3.300	3.250	3.290	2.452	2,186,381
2022-12-02	3.320	3.320	3.230	3.250	2.422	2,186,215
2022-12-01	3.260	3.320	3.230	3.310	2.467	4,069,298
2022-11-30	3.160	3.240	3.140	3.200	2.385	3,781,335
2022-11-29	3.090	3.160	3.090	3.160	2.355	1,519,214
2022-11-28	3.140	3.150	3.040	3.110	2.318	2,975,500
2022-11-25	3.090	3.180	3.070	3.140	2.340	2,530,500
2022-11-24	3.040	3.100	3.040	3.090	2.303	2,114,997
2022-11-23	2.980	3.120	2.980	3.060	2.281	4,997,511
2022-11-22	2.930	2.990	2.930	2.980	2.221	1,688,900
2022-11-21	2.960	2.960	2.900	2.950	2.199	1,075,497

← NewerPage 16 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.