Sinopec Engineering(Group)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	6.250	6.400	6.240	6.380	6.093	2,061,500
2026-04-27	6.340	6.380	6.260	6.310	6.026	2,987,756
2026-04-24	6.440	6.440	6.300	6.340	6.055	3,559,514
2026-04-23	6.310	6.450	6.270	6.420	6.131	3,517,100
2026-04-22	6.420	6.420	6.300	6.360	6.074	3,722,500
2026-04-21	6.270	6.400	6.240	6.390	6.103	4,839,500
2026-04-20	6.330	6.330	6.210	6.280	5.997	5,591,092
2026-04-17	6.410	6.410	6.230	6.300	6.017	5,022,563
2026-04-16	6.330	6.350	6.200	6.330	6.045	6,654,000
2026-04-15	6.510	6.510	6.270	6.350	6.064	5,881,339
2026-04-14	6.400	6.530	6.320	6.460	6.169	9,442,441
2026-04-13	6.460	6.480	6.300	6.350	6.064	6,974,803
2026-04-10	6.440	6.560	6.370	6.530	6.236	4,771,000
2026-04-09	6.490	6.510	6.380	6.450	6.160	7,033,000
2026-04-08	6.130	6.600	6.060	6.480	6.188	21,290,109
2026-04-02	6.050	6.050	5.850	6.000	5.730	7,969,500
2026-04-01	6.000	6.050	5.880	5.980	5.711	5,289,500
2026-03-31	6.100	6.100	5.830	5.880	5.615	2,874,397
2026-03-30	6.010	6.080	5.870	5.950	5.682	7,162,904
2026-03-27	5.880	6.080	5.860	6.050	5.778	14,957,550
2026-03-26	6.200	6.280	5.860	5.860	5.596	10,381,450
2026-03-25	6.310	6.320	6.170	6.200	5.921	9,691,000
2026-03-24	6.280	6.350	6.150	6.250	5.969	6,341,734
2026-03-23	6.600	6.600	6.120	6.200	5.921	7,644,461
2026-03-20	6.400	6.570	6.300	6.400	6.112	6,864,000
2026-03-19	6.340	6.450	6.310	6.400	6.112	7,528,500
2026-03-18	6.230	6.420	6.150	6.300	6.017	11,133,960
2026-03-17	6.500	6.500	6.230	6.230	5.950	13,978,370
2026-03-16	6.890	6.890	6.170	6.500	6.208	27,991,631
2026-03-13	7.790	7.890	7.250	7.340	7.010	4,002,673
2026-03-12	7.840	7.950	7.750	7.800	7.449	3,176,000
2026-03-11	7.920	7.920	7.710	7.840	7.487	2,205,000
2026-03-10	7.700	7.890	7.680	7.780	7.430	6,015,500
2026-03-09	7.600	7.770	7.490	7.700	7.354	11,356,500
2026-03-06	7.630	7.770	7.540	7.740	7.392	11,113,000
2026-03-05	7.810	7.980	7.590	7.630	7.287	6,382,999
2026-03-04	7.940	7.960	7.570	7.960	7.602	10,775,170
2026-03-03	8.000	8.140	7.890	7.990	7.631	9,432,564
2026-03-02	7.920	8.250	7.810	7.940	7.583	7,212,500
2026-02-27	7.740	8.020	7.660	7.920	7.564	13,951,890
2026-02-26	7.800	7.950	7.570	7.760	7.411	8,764,500
2026-02-25	7.510	7.860	7.510	7.770	7.420	12,526,060
2026-02-24	7.760	7.790	7.460	7.570	7.229	4,800,714
2026-02-23	7.700	7.730	7.640	7.700	7.354	850,287
2026-02-20	7.620	7.790	7.590	7.670	7.325	4,425,200
2026-02-16	7.580	7.640	7.450	7.600	7.258	1,877,500
2026-02-13	7.700	7.770	7.550	7.610	7.268	3,141,500
2026-02-12	7.710	7.770	7.650	7.740	7.392	2,631,426
2026-02-11	7.740	7.740	7.570	7.720	7.373	3,606,575
2026-02-10	7.680	7.810	7.570	7.660	7.315	4,418,192
2026-02-09	7.490	7.750	7.480	7.680	7.334	4,429,064
2026-02-06	7.410	7.490	7.300	7.490	7.153	4,281,000
2026-02-05	7.520	7.520	7.220	7.420	7.086	3,319,500
2026-02-04	7.380	7.450	7.220	7.450	7.115	4,262,402
2026-02-03	7.390	7.450	7.240	7.350	7.019	3,962,700
2026-02-02	7.530	7.530	7.250	7.370	7.038	4,232,000
2026-01-30	7.500	7.550	7.280	7.440	7.105	7,830,190
2026-01-29	7.310	7.460	7.240	7.450	7.115	7,455,000
2026-01-28	7.160	7.360	7.130	7.310	6.981	4,995,500
2026-01-27	6.940	7.160	6.910	7.150	6.828	6,073,500

← NewerPage 3 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.