Sinopec Engineering(Group)Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 6.040 | 6.190 | 5.980 | 6.040 | 5.622 | 4,764,500 |
| 2025-07-31 | 6.230 | 6.260 | 6.080 | 6.100 | 5.678 | 3,544,500 |
| 2025-07-30 | 6.340 | 6.490 | 6.270 | 6.300 | 5.864 | 7,239,500 |
| 2025-07-29 | 6.220 | 6.320 | 6.140 | 6.270 | 5.836 | 4,327,000 |
| 2025-07-28 | 6.200 | 6.350 | 6.140 | 6.260 | 5.827 | 6,114,460 |
| 2025-07-25 | 6.270 | 6.300 | 6.160 | 6.230 | 5.799 | 3,053,100 |
| 2025-07-24 | 6.250 | 6.310 | 6.180 | 6.260 | 5.827 | 4,299,290 |
| 2025-07-23 | 6.230 | 6.350 | 6.230 | 6.250 | 5.817 | 2,711,500 |
| 2025-07-22 | 6.260 | 6.290 | 6.140 | 6.230 | 5.799 | 3,720,679 |
| 2025-07-21 | 6.040 | 6.270 | 6.030 | 6.240 | 5.808 | 7,249,065 |
| 2025-07-18 | 5.950 | 5.990 | 5.930 | 5.970 | 5.557 | 3,181,500 |
| 2025-07-17 | 6.120 | 6.120 | 5.950 | 5.950 | 5.538 | 1,916,412 |
| 2025-07-16 | 5.970 | 6.130 | 5.930 | 6.090 | 5.668 | 3,340,490 |
| 2025-07-15 | 6.120 | 6.130 | 5.980 | 6.000 | 5.585 | 3,342,902 |
| 2025-07-14 | 6.060 | 6.180 | 6.050 | 6.100 | 5.678 | 2,354,500 |
| 2025-07-11 | 5.960 | 6.040 | 5.940 | 6.030 | 5.612 | 1,476,500 |
| 2025-07-10 | 5.970 | 5.970 | 5.920 | 5.950 | 5.538 | 905,500 |
| 2025-07-09 | 5.950 | 5.980 | 5.920 | 5.970 | 5.557 | 1,545,000 |
| 2025-07-08 | 5.980 | 6.030 | 5.940 | 5.950 | 5.538 | 1,163,583 |
| 2025-07-07 | 6.040 | 6.040 | 5.910 | 6.020 | 5.603 | 7,053,000 |
| 2025-07-04 | 6.080 | 6.110 | 6.000 | 6.030 | 5.612 | 1,534,000 |
| 2025-07-03 | 6.080 | 6.140 | 6.010 | 6.040 | 5.622 | 1,404,057 |
| 2025-07-02 | 5.980 | 6.090 | 5.950 | 6.080 | 5.659 | 1,907,445 |
| 2025-06-30 | 5.990 | 6.030 | 5.950 | 5.980 | 5.566 | 2,305,000 |
| 2025-06-27 | 6.020 | 6.030 | 5.940 | 6.010 | 5.594 | 2,374,258 |
| 2025-06-26 | 6.030 | 6.050 | 5.970 | 6.020 | 5.603 | 2,167,258 |
| 2025-06-25 | 5.960 | 6.090 | 5.930 | 6.030 | 5.612 | 3,328,214 |
| 2025-06-24 | 6.100 | 6.250 | 5.920 | 5.960 | 5.547 | 5,242,000 |
| 2025-06-23 | 6.200 | 6.290 | 6.100 | 6.260 | 5.827 | 4,915,203 |
| 2025-06-20 | 6.130 | 6.320 | 6.130 | 6.180 | 5.752 | 5,193,560 |
| 2025-06-19 | 6.190 | 6.190 | 6.010 | 6.130 | 5.706 | 5,239,500 |
| 2025-06-18 | 6.200 | 6.280 | 6.100 | 6.190 | 5.761 | 4,748,500 |
| 2025-06-17 | 6.100 | 6.210 | 6.020 | 6.180 | 5.752 | 4,253,000 |
| 2025-06-16 | 6.100 | 6.140 | 5.970 | 6.100 | 5.678 | 5,658,500 |
| 2025-06-13 | 5.990 | 6.200 | 5.920 | 6.080 | 5.659 | 8,207,500 |
| 2025-06-12 | 5.870 | 5.990 | 5.830 | 5.900 | 5.491 | 6,931,500 |
| 2025-06-11 | 5.860 | 5.910 | 5.760 | 5.860 | 5.454 | 2,539,500 |
| 2025-06-10 | 5.700 | 5.850 | 5.700 | 5.830 | 5.426 | 6,276,000 |
| 2025-06-09 | 5.810 | 5.840 | 5.690 | 5.730 | 5.333 | 3,437,000 |
| 2025-06-06 | 5.630 | 5.880 | 5.630 | 5.810 | 5.408 | 4,393,586 |
| 2025-06-05 | 5.660 | 5.680 | 5.640 | 5.660 | 5.268 | 1,560,000 |
| 2025-06-04 | 5.700 | 5.700 | 5.580 | 5.670 | 5.277 | 1,726,232 |
| 2025-06-03 | 5.600 | 5.680 | 5.550 | 5.670 | 5.277 | 2,487,377 |
| 2025-06-02 | 5.590 | 5.600 | 5.430 | 5.600 | 5.212 | 1,558,500 |
| 2025-05-30 | 5.590 | 5.600 | 5.560 | 5.570 | 5.184 | 3,849,900 |
| 2025-05-29 | 5.550 | 5.620 | 5.520 | 5.620 | 5.231 | 1,694,000 |
| 2025-05-28 | 5.540 | 5.560 | 5.470 | 5.540 | 5.156 | 3,216,000 |
| 2025-05-27 | 5.580 | 5.580 | 5.520 | 5.550 | 5.166 | 1,358,000 |
| 2025-05-26 | 5.530 | 5.600 | 5.520 | 5.560 | 5.175 | 2,558,500 |
| 2025-05-23 | 5.600 | 5.600 | 5.520 | 5.570 | 5.184 | 2,475,800 |
| 2025-05-22 | 5.610 | 5.650 | 5.520 | 5.570 | 5.184 | 2,766,139 |
| 2025-05-21 | 5.590 | 5.620 | 5.540 | 5.620 | 5.231 | 2,842,000 |
| 2025-05-20 | 5.550 | 5.610 | 5.520 | 5.590 | 5.203 | 2,102,000 |
| 2025-05-19 | 5.470 | 5.580 | 5.440 | 5.560 | 5.175 | 2,940,018 |
| 2025-05-16 | 5.530 | 5.570 | 5.460 | 5.490 | 5.110 | 2,479,000 |
| 2025-05-15 | 5.640 | 5.670 | 5.580 | 5.590 | 5.203 | 2,668,500 |
| 2025-05-14 | 5.510 | 5.660 | 5.470 | 5.620 | 5.231 | 3,862,830 |
| 2025-05-13 | 5.480 | 5.540 | 5.410 | 5.500 | 5.119 | 5,568,000 |
| 2025-05-12 | 5.630 | 5.720 | 5.540 | 5.610 | 5.013 | 3,720,500 |
| 2025-05-09 | 5.630 | 5.660 | 5.540 | 5.600 | 5.004 | 3,991,537 |
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.