Sinopec Engineering(Group)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	7.480	7.500	7.340	7.410	7.077	3,271,844
2025-10-27	7.300	7.510	7.300	7.460	7.124	5,943,180
2025-10-24	7.380	7.420	7.230	7.270	6.943	5,622,000
2025-10-23	7.210	7.400	7.180	7.390	7.058	4,087,772
2025-10-22	7.080	7.320	6.990	7.260	6.933	4,546,108
2025-10-21	7.090	7.120	7.010	7.090	6.771	1,643,500
2025-10-20	6.850	7.130	6.770	7.020	6.704	3,274,000
2025-10-17	7.030	7.030	6.890	6.970	6.656	4,063,825
2025-10-16	6.870	7.040	6.870	6.980	6.666	9,152,000
2025-10-15	6.780	6.930	6.770	6.910	6.599	3,848,425
2025-10-14	6.890	6.950	6.720	6.830	6.523	5,720,314
2025-10-13	6.660	6.850	6.570	6.830	6.523	6,634,646
2025-10-10	6.840	6.910	6.720	6.750	6.446	4,195,353
2025-10-09	6.770	6.940	6.700	6.860	6.551	5,001,772
2025-10-08	6.630	6.790	6.610	6.770	6.465	1,625,303
2025-10-06	6.750	6.750	6.620	6.630	6.332	834,000
2025-10-03	6.680	6.720	6.590	6.720	6.418	1,284,500
2025-10-02	6.760	6.790	6.700	6.710	6.408	1,875,898
2025-09-30	6.880	6.920	6.710	6.760	6.456	2,937,119
2025-09-29	6.730	6.930	6.730	6.880	6.570	4,581,500
2025-09-26	6.600	6.770	6.600	6.730	6.427	3,635,500
2025-09-25	6.940	6.940	6.640	6.690	6.389	5,616,500
2025-09-24	6.910	7.010	6.870	6.920	6.609	3,237,000
2025-09-23	6.990	6.990	6.790	6.860	6.551	3,963,000
2025-09-22	7.090	7.110	6.940	6.990	6.676	3,835,465
2025-09-19	7.140	7.280	7.140	7.140	6.819	4,911,500
2025-09-18	7.150	7.220	7.060	7.140	6.819	5,080,000
2025-09-17	7.280	7.280	7.150	7.200	6.876	1,960,000
2025-09-16	7.370	7.370	7.130	7.230	6.905	2,699,000
2025-09-15	7.210	7.300	7.150	7.260	6.933	4,306,697
2025-09-12	7.350	7.430	7.230	7.340	7.010	6,724,652
2025-09-11	7.190	7.440	7.190	7.360	7.029	5,877,188
2025-09-10	7.280	7.390	7.200	7.330	7.000	7,003,362
2025-09-09	7.070	7.370	6.980	7.330	7.000	11,985,760
2025-09-08	6.930	7.070	6.910	7.060	6.742	12,189,000
2025-09-05	6.950	7.060	6.840	6.840	6.532	29,330,070
2025-09-04	6.950	6.960	6.870	6.910	6.599	9,973,000
2025-09-03	6.700	6.990	6.700	6.930	6.618	11,177,760
2025-09-02	6.720	6.850	6.640	6.700	6.399	3,552,000
2025-09-01	6.940	6.960	6.790	6.930	6.450	4,551,410
2025-08-29	6.940	7.050	6.900	6.960	6.478	5,353,000
2025-08-28	7.000	7.060	6.900	6.980	6.497	4,637,134
2025-08-27	6.900	7.100	6.900	7.050	6.562	8,484,500
2025-08-26	7.040	7.080	6.940	7.060	6.571	8,473,500
2025-08-25	7.060	7.190	7.040	7.060	6.571	8,756,000
2025-08-22	7.020	7.100	6.980	7.060	6.571	10,912,570
2025-08-21	6.950	7.300	6.840	7.200	6.701	22,573,830
2025-08-20	6.800	6.980	6.690	6.960	6.478	8,124,000
2025-08-19	6.700	6.890	6.700	6.790	6.320	6,539,000
2025-08-18	6.280	6.880	6.280	6.700	6.236	21,055,000
2025-08-15	6.190	6.270	6.100	6.180	5.752	3,698,500
2025-08-14	6.180	6.350	6.180	6.240	5.808	5,259,000
2025-08-13	6.280	6.280	6.150	6.200	5.771	6,320,593
2025-08-12	6.260	6.310	6.210	6.230	5.799	2,042,000
2025-08-11	6.370	6.370	6.150	6.240	5.808	3,115,360
2025-08-08	6.310	6.360	6.230	6.310	5.873	2,362,756
2025-08-07	6.200	6.320	6.190	6.310	5.873	4,690,500
2025-08-06	6.250	6.250	6.110	6.220	5.789	2,818,802
2025-08-05	6.190	6.190	6.040	6.180	5.752	2,105,000
2025-08-04	6.000	6.150	5.990	6.100	5.678	2,952,500

← NewerPage 5 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.