Sinopec Engineering(Group)Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 5.620 | 5.670 | 5.590 | 5.630 | 5.031 | 4,207,000 |
| 2025-05-07 | 5.590 | 5.650 | 5.540 | 5.620 | 5.022 | 4,164,500 |
| 2025-05-06 | 5.500 | 5.590 | 5.490 | 5.570 | 4.977 | 2,341,531 |
| 2025-05-02 | 5.530 | 5.550 | 5.470 | 5.500 | 4.915 | 2,470,700 |
| 2025-04-30 | 5.450 | 5.530 | 5.430 | 5.530 | 4.942 | 2,951,500 |
| 2025-04-29 | 5.490 | 5.550 | 5.470 | 5.470 | 4.888 | 3,106,238 |
| 2025-04-28 | 5.470 | 5.510 | 5.380 | 5.460 | 4.879 | 3,150,500 |
| 2025-04-25 | 5.440 | 5.530 | 5.420 | 5.430 | 4.852 | 1,413,000 |
| 2025-04-24 | 5.450 | 5.480 | 5.400 | 5.450 | 4.870 | 3,863,341 |
| 2025-04-23 | 5.460 | 5.500 | 5.410 | 5.440 | 4.861 | 3,388,995 |
| 2025-04-22 | 5.340 | 5.420 | 5.330 | 5.410 | 4.834 | 3,707,736 |
| 2025-04-17 | 5.190 | 5.360 | 5.190 | 5.330 | 4.763 | 2,042,500 |
| 2025-04-16 | 5.330 | 5.450 | 5.170 | 5.220 | 4.665 | 4,232,395 |
| 2025-04-15 | 5.250 | 5.350 | 5.210 | 5.320 | 4.754 | 3,934,435 |
| 2025-04-14 | 5.100 | 5.320 | 5.100 | 5.200 | 4.647 | 7,507,000 |
| 2025-04-11 | 5.170 | 5.170 | 5.060 | 5.110 | 4.566 | 5,294,474 |
| 2025-04-10 | 5.160 | 5.230 | 5.130 | 5.170 | 4.620 | 7,131,000 |
| 2025-04-09 | 4.870 | 5.120 | 4.800 | 5.080 | 4.539 | 8,150,100 |
| 2025-04-08 | 4.870 | 5.070 | 4.870 | 5.060 | 4.522 | 4,670,173 |
| 2025-04-07 | 5.350 | 5.350 | 4.980 | 4.980 | 4.450 | 11,983,530 |
| 2025-04-03 | 5.570 | 5.620 | 5.530 | 5.590 | 4.995 | 3,661,027 |
| 2025-04-02 | 5.610 | 5.650 | 5.560 | 5.640 | 5.040 | 3,164,492 |
| 2025-04-01 | 5.520 | 5.610 | 5.520 | 5.610 | 5.013 | 6,147,829 |
| 2025-03-31 | 5.620 | 5.620 | 5.500 | 5.520 | 4.933 | 6,826,500 |
| 2025-03-28 | 5.640 | 5.640 | 5.580 | 5.630 | 5.031 | 4,148,726 |
| 2025-03-27 | 5.590 | 5.650 | 5.550 | 5.610 | 5.013 | 4,800,279 |
| 2025-03-26 | 5.640 | 5.640 | 5.520 | 5.590 | 4.995 | 8,368,000 |
| 2025-03-25 | 5.670 | 5.710 | 5.550 | 5.640 | 5.040 | 7,639,000 |
| 2025-03-24 | 5.670 | 5.790 | 5.610 | 5.670 | 5.067 | 9,290,500 |
| 2025-03-21 | 5.640 | 5.740 | 5.600 | 5.660 | 5.058 | 10,291,700 |
| 2025-03-20 | 5.570 | 5.660 | 5.520 | 5.640 | 5.040 | 13,073,770 |
| 2025-03-19 | 5.650 | 5.650 | 5.560 | 5.570 | 4.977 | 9,611,000 |
| 2025-03-18 | 5.650 | 5.730 | 5.540 | 5.650 | 5.049 | 14,281,000 |
| 2025-03-17 | 6.000 | 6.000 | 5.510 | 5.630 | 5.031 | 29,289,920 |
| 2025-03-14 | 6.030 | 6.090 | 5.950 | 6.050 | 5.406 | 2,948,000 |
| 2025-03-13 | 5.860 | 6.070 | 5.860 | 6.030 | 5.388 | 5,919,179 |
| 2025-03-12 | 5.750 | 5.860 | 5.750 | 5.840 | 5.219 | 3,552,000 |
| 2025-03-11 | 5.800 | 5.850 | 5.730 | 5.800 | 5.183 | 3,211,000 |
| 2025-03-10 | 5.830 | 5.880 | 5.770 | 5.860 | 5.236 | 3,470,000 |
| 2025-03-07 | 5.830 | 5.870 | 5.760 | 5.800 | 5.183 | 7,580,491 |
| 2025-03-06 | 6.030 | 6.080 | 5.810 | 5.820 | 5.201 | 5,961,000 |
| 2025-03-05 | 5.920 | 6.050 | 5.920 | 6.010 | 5.370 | 3,941,500 |
| 2025-03-04 | 5.990 | 5.990 | 5.840 | 5.900 | 5.272 | 4,686,000 |
| 2025-03-03 | 5.830 | 6.020 | 5.830 | 5.920 | 5.290 | 5,696,000 |
| 2025-02-28 | 6.000 | 6.010 | 5.820 | 5.830 | 5.210 | 12,167,200 |
| 2025-02-27 | 5.910 | 6.020 | 5.850 | 5.990 | 5.353 | 5,962,000 |
| 2025-02-26 | 5.900 | 5.980 | 5.810 | 5.910 | 5.281 | 5,882,805 |
| 2025-02-25 | 6.070 | 6.070 | 5.830 | 5.860 | 5.236 | 10,899,900 |
| 2025-02-24 | 5.990 | 6.040 | 5.850 | 6.000 | 5.362 | 9,129,590 |
| 2025-02-21 | 6.000 | 6.080 | 5.840 | 5.930 | 5.299 | 9,445,000 |
| 2025-02-20 | 6.020 | 6.090 | 5.950 | 6.010 | 5.370 | 8,228,657 |
| 2025-02-19 | 6.150 | 6.210 | 5.970 | 6.020 | 5.379 | 11,200,500 |
| 2025-02-18 | 6.050 | 6.190 | 6.050 | 6.180 | 5.522 | 5,064,500 |
| 2025-02-17 | 6.060 | 6.150 | 5.990 | 6.110 | 5.460 | 6,796,977 |
| 2025-02-14 | 6.110 | 6.140 | 5.920 | 6.120 | 5.469 | 7,597,713 |
| 2025-02-13 | 6.300 | 6.350 | 6.100 | 6.100 | 5.451 | 3,986,912 |
| 2025-02-12 | 6.090 | 6.370 | 6.090 | 6.310 | 5.639 | 8,146,216 |
| 2025-02-11 | 6.140 | 6.280 | 6.130 | 6.190 | 5.531 | 3,066,766 |
| 2025-02-10 | 6.160 | 6.180 | 6.050 | 6.140 | 5.487 | 5,932,945 |
| 2025-02-07 | 6.320 | 6.350 | 6.030 | 6.140 | 5.487 | 10,158,640 |
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.