Sinopec Engineering(Group)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.960	2.980	2.940	2.960	2.206	2,088,297
2022-11-17	2.950	3.000	2.920	2.970	2.214	3,172,500
2022-11-16	2.980	3.020	2.970	2.990	2.229	3,045,500
2022-11-15	2.950	2.990	2.920	2.980	2.221	1,856,500
2022-11-14	2.890	3.000	2.890	2.950	2.199	3,523,385
2022-11-11	2.910	2.950	2.890	2.900	2.161	3,734,500
2022-11-10	3.000	3.000	2.860	2.860	2.132	2,467,500
2022-11-09	2.950	3.030	2.950	3.000	2.236	3,415,234
2022-11-08	2.980	2.990	2.920	2.960	2.206	1,182,100
2022-11-07	2.890	3.010	2.890	2.990	2.229	4,465,528
2022-11-04	2.830	2.900	2.810	2.880	2.147	5,791,491
2022-11-03	2.870	2.890	2.800	2.830	2.109	2,876,229
2022-11-02	2.820	2.890	2.810	2.870	2.139	2,555,000
2022-11-01	2.810	2.840	2.770	2.810	2.094	3,132,000
2022-10-31	2.880	2.880	2.750	2.810	2.094	3,839,000
2022-10-28	2.960	2.990	2.810	2.840	2.117	5,044,000
2022-10-27	2.990	3.030	2.950	2.950	2.199	2,724,000
2022-10-26	2.980	3.020	2.970	3.000	2.236	1,409,000
2022-10-25	3.000	3.010	2.950	2.980	2.221	2,496,000
2022-10-24	3.090	3.090	2.950	3.000	2.236	4,410,161
2022-10-21	3.040	3.080	3.040	3.080	2.296	984,984
2022-10-20	3.070	3.070	3.000	3.050	2.273	5,715,991
2022-10-19	3.050	3.130	3.030	3.070	2.288	4,733,003
2022-10-18	3.060	3.070	3.010	3.060	2.281	21,116,680
2022-10-17	3.040	3.060	3.000	3.010	2.243	1,654,610
2022-10-14	3.080	3.080	3.030	3.040	2.266	2,853,500
2022-10-13	3.050	3.070	3.020	3.050	2.273	1,857,735
2022-10-12	3.060	3.090	3.000	3.070	2.288	1,442,600
2022-10-11	3.080	3.090	3.030	3.060	2.281	1,695,000
2022-10-10	3.110	3.110	3.050	3.080	2.296	1,581,221
2022-10-07	3.170	3.200	3.140	3.150	2.348	681,000
2022-10-06	3.160	3.200	3.160	3.200	2.385	1,413,500
2022-10-05	3.180	3.200	3.100	3.200	2.385	2,157,500
2022-10-03	3.100	3.130	3.050	3.090	2.303	715,920
2022-09-30	3.080	3.150	3.060	3.150	2.348	2,543,400
2022-09-29	3.120	3.150	3.080	3.100	2.311	2,827,000
2022-09-28	3.120	3.120	3.060	3.080	2.296	2,224,000
2022-09-27	3.070	3.160	3.070	3.140	2.340	1,894,000
2022-09-26	3.170	3.170	3.080	3.080	2.296	3,915,772
2022-09-23	3.180	3.210	3.170	3.200	2.385	1,439,233
2022-09-22	3.200	3.210	3.150	3.180	2.370	2,540,400
2022-09-21	3.260	3.260	3.210	3.230	2.407	957,000
2022-09-20	3.230	3.270	3.230	3.250	2.422	685,000
2022-09-19	3.280	3.290	3.240	3.240	2.415	1,476,500
2022-09-16	3.280	3.310	3.270	3.300	2.460	4,135,350
2022-09-15	3.350	3.410	3.280	3.280	2.445	1,818,474
2022-09-14	3.340	3.350	3.300	3.300	2.460	2,856,437
2022-09-13	3.390	3.420	3.320	3.390	2.527	3,233,200
2022-09-09	3.360	3.400	3.290	3.380	2.519	1,510,900
2022-09-08	3.600	3.600	3.470	3.500	2.507	2,137,800
2022-09-07	3.600	3.620	3.530	3.550	2.543	3,475,277
2022-09-06	3.600	3.690	3.570	3.590	2.571	4,034,500
2022-09-05	3.510	3.580	3.490	3.580	2.564	1,998,000
2022-09-02	3.490	3.520	3.480	3.500	2.507	1,723,900
2022-09-01	3.480	3.560	3.470	3.530	2.528	1,812,309
2022-08-31	3.550	3.580	3.510	3.510	2.514	2,550,000
2022-08-30	3.580	3.600	3.550	3.590	2.571	1,992,600
2022-08-29	3.530	3.570	3.470	3.520	2.521	1,228,000
2022-08-26	3.470	3.530	3.450	3.530	2.528	2,501,500
2022-08-25	3.450	3.560	3.410	3.450	2.471	1,995,880

← NewerPage 17 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.