Sinopec Engineering(Group)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.390	5.470	5.360	5.380	5.246	2,229,000
2026-07-23	5.400	5.520	5.370	5.490	5.354	2,728,500
2026-07-22	5.450	5.470	5.340	5.390	5.256	3,249,612
2026-07-21	5.360	5.440	5.300	5.380	5.246	2,114,651
2026-07-20	5.220	5.400	5.220	5.360	5.227	3,441,500
2026-07-17	5.340	5.430	5.190	5.240	5.110	3,489,000
2026-07-16	5.380	5.380	5.250	5.260	5.129	2,812,909
2026-07-15	5.250	5.370	5.200	5.350	5.217	3,505,131
2026-07-14	5.230	5.240	5.070	5.210	5.081	1,908,671
2026-07-13	5.180	5.220	5.080	5.180	5.051	3,840,500
2026-07-10	5.180	5.230	5.130	5.180	5.051	2,759,584
2026-07-09	5.270	5.270	5.140	5.180	5.051	1,514,000
2026-07-08	5.160	5.250	5.150	5.230	5.100	2,775,500
2026-07-07	5.290	5.430	5.200	5.210	5.081	4,243,000
2026-07-06	5.170	5.320	5.170	5.280	5.149	3,530,100
2026-07-03	5.060	5.280	5.040	5.180	5.051	4,087,500
2026-07-02	5.080	5.160	5.000	5.020	4.895	6,119,800
2026-06-30	5.030	5.120	4.880	4.930	4.808	4,019,500
2026-06-29	4.950	5.060	4.900	5.030	4.905	3,742,438
2026-06-26	4.880	4.960	4.840	4.950	4.827	3,538,141
2026-06-25	5.000	5.050	4.890	4.930	4.808	4,457,984
2026-06-24	5.020	5.020	4.850	5.020	4.895	5,941,500
2026-06-23	5.160	5.160	4.940	5.010	4.886	7,654,500
2026-06-22	5.140	5.220	5.120	5.160	5.032	6,173,500
2026-06-18	5.280	5.300	5.090	5.140	5.012	10,554,500
2026-06-17	5.460	5.460	5.230	5.290	5.159	5,211,000
2026-06-16	5.560	5.570	5.320	5.400	5.266	6,042,500
2026-06-15	5.580	5.650	5.460	5.530	5.393	5,551,000
2026-06-12	5.440	5.590	5.380	5.520	5.383	11,344,500
2026-06-11	5.300	5.400	5.220	5.380	5.246	5,800,500
2026-06-10	5.430	5.430	5.170	5.290	5.159	5,870,500
2026-06-09	5.600	5.750	5.320	5.430	5.295	8,071,351
2026-06-08	5.850	5.890	5.750	5.820	5.558	5,963,860
2026-06-05	5.840	6.000	5.840	5.850	5.587	7,578,500
2026-06-04	5.840	5.990	5.810	5.980	5.711	5,882,236
2026-06-03	5.880	5.970	5.800	5.910	5.644	5,178,500
2026-06-02	5.650	5.900	5.650	5.850	5.587	5,402,500
2026-06-01	5.570	5.760	5.480	5.710	5.453	4,954,500
2026-05-29	5.570	5.660	5.520	5.520	5.272	6,435,488
2026-05-28	5.670	5.670	5.480	5.570	5.319	6,087,865
2026-05-27	5.620	5.710	5.610	5.670	5.415	4,359,224
2026-05-26	5.810	5.810	5.600	5.700	5.444	4,880,020
2026-05-22	5.670	5.740	5.610	5.720	5.463	2,747,000
2026-05-21	5.760	5.790	5.620	5.660	5.405	3,346,520
2026-05-20	5.790	5.800	5.710	5.770	5.510	2,794,266
2026-05-19	5.810	5.890	5.740	5.800	5.539	3,749,424
2026-05-18	5.780	5.840	5.740	5.780	5.520	2,567,500
2026-05-15	5.920	5.920	5.780	5.860	5.596	3,886,000
2026-05-14	6.060	6.060	5.870	5.920	5.654	3,989,483
2026-05-13	6.110	6.150	5.920	6.020	5.749	9,177,500
2026-05-12	6.350	6.350	6.130	6.140	5.864	3,077,500
2026-05-11	6.210	6.350	6.210	6.280	5.997	2,939,094
2026-05-08	6.310	6.310	6.130	6.190	5.912	2,478,500
2026-05-07	6.470	6.580	6.210	6.230	5.950	6,471,500
2026-05-06	6.310	6.510	6.210	6.480	6.188	5,118,500
2026-05-05	6.380	6.380	6.280	6.310	6.026	749,000
2026-05-04	6.320	6.380	6.310	6.350	6.064	1,689,682
2026-04-30	6.440	6.470	6.280	6.290	6.007	2,792,802
2026-04-29	6.390	6.470	6.370	6.440	6.150	4,637,000
2026-04-28	6.250	6.400	6.240	6.380	6.093	2,061,500

← NewerPage 2 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.