Sinopec Engineering(Group)Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6.820 | 6.960 | 6.800 | 6.930 | 6.618 | 5,494,000 |
| 2026-01-23 | 6.910 | 6.950 | 6.790 | 6.830 | 6.523 | 6,345,500 |
| 2026-01-22 | 6.870 | 6.970 | 6.840 | 6.930 | 6.618 | 4,212,500 |
| 2026-01-21 | 6.820 | 6.880 | 6.790 | 6.840 | 6.532 | 5,498,185 |
| 2026-01-20 | 6.790 | 6.850 | 6.710 | 6.800 | 6.494 | 4,414,667 |
| 2026-01-19 | 6.900 | 6.970 | 6.750 | 6.760 | 6.456 | 5,450,500 |
| 2026-01-16 | 6.920 | 6.990 | 6.860 | 6.900 | 6.590 | 5,938,564 |
| 2026-01-15 | 7.100 | 7.100 | 6.800 | 6.930 | 6.618 | 17,147,000 |
| 2026-01-14 | 7.580 | 7.580 | 7.070 | 7.080 | 6.761 | 14,377,500 |
| 2026-01-13 | 7.360 | 7.510 | 7.300 | 7.510 | 7.172 | 7,684,000 |
| 2026-01-12 | 7.860 | 7.860 | 7.220 | 7.290 | 6.962 | 12,020,500 |
| 2026-01-09 | 7.760 | 7.850 | 7.690 | 7.850 | 7.497 | 4,172,000 |
| 2026-01-08 | 7.610 | 7.740 | 7.560 | 7.700 | 7.354 | 5,244,000 |
| 2026-01-07 | 7.690 | 7.720 | 7.500 | 7.590 | 7.249 | 2,876,064 |
| 2026-01-06 | 7.600 | 7.770 | 7.530 | 7.620 | 7.277 | 5,092,000 |
| 2026-01-05 | 7.610 | 7.710 | 7.490 | 7.600 | 7.258 | 6,571,343 |
| 2026-01-02 | 7.680 | 7.680 | 7.490 | 7.620 | 7.277 | 753,500 |
| 2025-12-31 | 7.580 | 7.660 | 7.440 | 7.660 | 7.315 | 2,732,000 |
| 2025-12-30 | 7.560 | 7.570 | 7.310 | 7.490 | 7.153 | 3,797,188 |
| 2025-12-29 | 7.370 | 7.610 | 7.340 | 7.400 | 7.067 | 5,855,000 |
| 2025-12-24 | 7.340 | 7.620 | 7.340 | 7.510 | 7.172 | 2,042,500 |
| 2025-12-23 | 7.500 | 7.650 | 7.450 | 7.540 | 7.201 | 9,993,500 |
| 2025-12-22 | 7.400 | 7.500 | 7.270 | 7.500 | 7.163 | 4,932,324 |
| 2025-12-19 | 7.430 | 7.430 | 7.210 | 7.310 | 6.981 | 6,394,157 |
| 2025-12-18 | 7.510 | 7.590 | 7.380 | 7.430 | 7.096 | 2,934,500 |
| 2025-12-17 | 7.250 | 7.520 | 7.200 | 7.520 | 7.182 | 7,127,000 |
| 2025-12-16 | 7.400 | 7.490 | 7.220 | 7.250 | 6.924 | 2,059,000 |
| 2025-12-15 | 7.340 | 7.410 | 7.270 | 7.400 | 7.067 | 2,911,500 |
| 2025-12-12 | 7.300 | 7.360 | 7.180 | 7.350 | 7.019 | 6,562,988 |
| 2025-12-11 | 7.310 | 7.340 | 7.180 | 7.230 | 6.905 | 2,697,000 |
| 2025-12-10 | 7.390 | 7.400 | 7.260 | 7.340 | 7.010 | 4,116,500 |
| 2025-12-09 | 7.560 | 7.560 | 7.270 | 7.370 | 7.038 | 4,218,810 |
| 2025-12-08 | 7.550 | 7.580 | 7.390 | 7.500 | 7.163 | 5,351,920 |
| 2025-12-05 | 7.630 | 7.630 | 7.500 | 7.610 | 7.268 | 3,131,300 |
| 2025-12-04 | 7.690 | 7.720 | 7.530 | 7.600 | 7.258 | 5,781,208 |
| 2025-12-03 | 7.610 | 7.680 | 7.580 | 7.620 | 7.277 | 3,310,500 |
| 2025-12-02 | 7.560 | 7.700 | 7.330 | 7.610 | 7.268 | 5,237,669 |
| 2025-12-01 | 7.340 | 7.450 | 7.330 | 7.450 | 7.115 | 3,260,000 |
| 2025-11-28 | 7.410 | 7.410 | 7.320 | 7.350 | 7.019 | 1,944,500 |
| 2025-11-27 | 7.570 | 7.570 | 7.400 | 7.490 | 7.153 | 1,418,000 |
| 2025-11-26 | 7.480 | 7.540 | 7.410 | 7.470 | 7.134 | 3,796,000 |
| 2025-11-25 | 7.440 | 7.550 | 7.420 | 7.490 | 7.153 | 4,823,600 |
| 2025-11-24 | 7.370 | 7.590 | 7.370 | 7.440 | 7.105 | 3,609,500 |
| 2025-11-21 | 7.600 | 7.600 | 7.350 | 7.450 | 7.115 | 5,046,500 |
| 2025-11-20 | 7.520 | 7.630 | 7.450 | 7.600 | 7.258 | 3,629,500 |
| 2025-11-19 | 7.560 | 7.680 | 7.530 | 7.570 | 7.229 | 3,094,500 |
| 2025-11-18 | 7.780 | 7.780 | 7.530 | 7.600 | 7.258 | 3,830,500 |
| 2025-11-17 | 7.730 | 7.770 | 7.670 | 7.750 | 7.401 | 5,103,000 |
| 2025-11-14 | 7.780 | 7.800 | 7.700 | 7.730 | 7.382 | 2,765,500 |
| 2025-11-13 | 7.760 | 7.910 | 7.760 | 7.850 | 7.497 | 2,751,500 |
| 2025-11-12 | 7.790 | 7.930 | 7.570 | 7.910 | 7.554 | 5,637,296 |
| 2025-11-11 | 7.650 | 7.800 | 7.500 | 7.790 | 7.440 | 5,103,128 |
| 2025-11-10 | 7.630 | 7.670 | 7.580 | 7.650 | 7.306 | 5,009,000 |
| 2025-11-07 | 7.600 | 7.640 | 7.510 | 7.640 | 7.296 | 3,309,118 |
| 2025-11-06 | 7.510 | 7.660 | 7.510 | 7.600 | 7.258 | 3,793,500 |
| 2025-11-05 | 7.400 | 7.590 | 7.400 | 7.560 | 7.220 | 4,635,517 |
| 2025-11-04 | 7.450 | 7.530 | 7.400 | 7.470 | 7.134 | 3,867,000 |
| 2025-11-03 | 7.320 | 7.520 | 7.320 | 7.500 | 7.163 | 4,153,000 |
| 2025-10-31 | 7.490 | 7.490 | 7.230 | 7.320 | 6.991 | 3,635,710 |
| 2025-10-30 | 7.410 | 7.520 | 7.380 | 7.490 | 7.153 | 4,795,572 |
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.