Sinopec Engineering(Group)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	3.750	3.770	3.700	3.730	2.357	1,519,000
2022-02-28	3.790	3.800	3.690	3.730	2.357	3,064,500
2022-02-25	3.760	3.840	3.760	3.800	2.401	2,212,297
2022-02-24	3.720	3.820	3.720	3.780	2.388	5,049,153
2022-02-23	3.740	3.770	3.720	3.720	2.350	3,682,870
2022-02-22	3.770	3.780	3.730	3.760	2.376	5,114,151
2022-02-21	3.760	3.800	3.760	3.770	2.382	2,388,500
2022-02-18	3.770	3.800	3.760	3.780	2.388	1,301,500
2022-02-17	3.810	3.810	3.770	3.810	2.407	3,924,500
2022-02-16	3.820	3.840	3.800	3.810	2.407	3,016,500
2022-02-15	3.900	3.900	3.830	3.850	2.433	3,559,440
2022-02-14	3.940	3.990	3.890	3.900	2.464	4,958,502
2022-02-11	3.970	4.010	3.910	3.940	2.489	5,279,500
2022-02-10	3.990	4.020	3.920	3.980	2.515	7,145,496
2022-02-09	3.970	4.020	3.930	3.960	2.502	5,207,000
2022-02-08	3.840	3.960	3.840	3.930	2.483	10,427,180
2022-02-07	3.830	3.840	3.710	3.840	2.426	8,304,500
2022-02-04	3.850	3.850	3.790	3.810	2.407	5,278,000
2022-01-31	3.780	3.810	3.670	3.790	2.395	3,127,500
2022-01-28	3.790	3.810	3.730	3.760	2.376	2,964,500
2022-01-27	3.790	3.850	3.750	3.820	2.414	3,037,000
2022-01-26	3.700	3.780	3.700	3.750	2.369	2,912,500
2022-01-25	3.780	3.790	3.710	3.710	2.344	4,022,700
2022-01-24	3.830	3.860	3.780	3.820	2.414	3,011,000
2022-01-21	3.860	3.870	3.800	3.820	2.414	2,362,417
2022-01-20	3.850	3.890	3.810	3.860	2.439	3,784,003
2022-01-19	4.000	4.000	3.840	3.850	2.433	5,688,000
2022-01-18	3.950	4.040	3.950	4.000	2.527	3,015,388
2022-01-17	4.000	4.000	3.930	3.970	2.508	1,117,000
2022-01-14	4.000	4.040	3.920	3.990	2.521	3,814,418
2022-01-13	3.950	4.030	3.930	3.990	2.521	5,599,000
2022-01-12	3.870	3.960	3.870	3.950	2.496	2,119,500
2022-01-11	3.900	3.950	3.880	3.880	2.451	1,181,500
2022-01-10	3.900	3.980	3.880	3.900	2.464	833,839
2022-01-07	3.890	3.930	3.780	3.880	2.451	1,175,580
2022-01-06	3.920	3.960	3.830	3.870	2.445	2,040,371
2022-01-05	3.900	3.950	3.900	3.940	2.489	1,984,500
2022-01-04	3.850	3.960	3.850	3.910	2.470	1,576,000
2022-01-03	3.880	3.880	3.820	3.840	2.426	578,500
2021-12-31	3.860	3.880	3.800	3.850	2.433	741,973
2021-12-30	3.820	3.870	3.800	3.860	2.439	1,330,500
2021-12-29	3.770	3.840	3.770	3.810	2.407	398,500
2021-12-28	3.790	3.880	3.770	3.780	2.388	1,154,500
2021-12-24	3.750	3.810	3.730	3.780	2.388	692,500
2021-12-23	3.680	3.790	3.670	3.790	2.395	1,639,500
2021-12-22	3.680	3.720	3.640	3.680	2.325	2,557,000
2021-12-21	3.600	3.720	3.600	3.690	2.331	476,538
2021-12-20	3.790	3.790	3.590	3.600	2.275	2,927,000
2021-12-17	3.810	3.870	3.740	3.740	2.363	3,421,000
2021-12-16	3.780	3.870	3.780	3.820	2.414	2,909,000
2021-12-15	3.780	3.850	3.780	3.800	2.401	2,316,000
2021-12-14	3.890	3.940	3.800	3.820	2.414	2,880,000
2021-12-13	3.910	3.950	3.840	3.920	2.477	2,540,500
2021-12-10	3.900	3.980	3.900	3.950	2.496	539,678
2021-12-09	3.920	3.990	3.920	3.980	2.515	4,244,493
2021-12-08	4.010	4.020	3.900	3.940	2.489	1,353,591
2021-12-07	3.970	4.040	3.950	3.980	2.515	6,586,598
2021-12-06	3.940	4.030	3.940	3.970	2.508	9,674,000
2021-12-03	3.850	4.000	3.840	3.950	2.496	2,713,565
2021-12-02	3.810	3.840	3.780	3.820	2.414	4,556,000

← NewerPage 20 of 21 · 1,233 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.