Sinopec Engineering(Group)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	6.310	6.480	6.310	6.360	5.683	7,272,000
2025-02-05	6.400	6.450	6.320	6.400	5.719	3,045,763
2025-02-04	6.380	6.520	6.300	6.380	5.701	3,599,000
2025-02-03	6.230	6.550	6.220	6.380	5.701	2,784,000
2025-01-28	6.520	6.520	6.200	6.220	5.558	1,230,500
2025-01-27	6.350	6.530	6.250	6.500	5.808	8,057,500
2025-01-24	6.260	6.280	6.140	6.250	5.585	4,809,200
2025-01-23	6.230	6.310	6.210	6.250	5.585	2,736,500
2025-01-22	6.130	6.330	6.040	6.230	5.567	12,007,500
2025-01-21	6.300	6.300	6.110	6.130	5.478	6,291,500
2025-01-20	6.290	6.300	6.180	6.220	5.558	8,375,378
2025-01-17	6.280	6.300	6.200	6.240	5.576	5,228,842
2025-01-16	6.300	6.390	6.240	6.320	5.648	9,309,740
2025-01-15	6.320	6.380	6.200	6.300	5.630	5,511,500
2025-01-14	6.180	6.320	6.180	6.310	5.639	5,757,999
2025-01-13	6.290	6.330	6.200	6.220	5.558	5,197,671
2025-01-10	6.310	6.470	6.290	6.340	5.665	3,881,285
2025-01-09	6.460	6.480	6.280	6.420	5.737	16,342,500
2025-01-08	6.400	6.530	6.350	6.500	5.808	5,757,229
2025-01-07	6.510	6.570	6.430	6.530	5.835	4,050,500
2025-01-06	6.500	6.550	6.470	6.510	5.817	3,297,865
2025-01-03	6.450	6.600	6.330	6.500	5.808	9,127,500
2025-01-02	6.620	6.730	6.500	6.580	5.880	6,554,500
2024-12-31	6.600	6.860	6.600	6.730	6.014	2,599,500
2024-12-30	6.700	6.830	6.690	6.790	6.067	2,859,500
2024-12-27	6.660	6.870	6.590	6.810	6.085	8,505,500
2024-12-24	6.790	6.820	6.630	6.680	5.969	2,265,000
2024-12-23	6.700	6.830	6.650	6.790	6.067	3,514,500
2024-12-20	6.800	6.850	6.740	6.770	6.050	5,187,835
2024-12-19	6.750	6.800	6.660	6.800	6.076	6,538,500
2024-12-18	6.470	6.800	6.470	6.730	6.014	7,865,100
2024-12-17	6.580	6.670	6.500	6.610	5.907	6,247,973
2024-12-16	6.560	6.700	6.520	6.600	5.898	9,951,111
2024-12-13	6.390	6.650	6.330	6.580	5.880	13,350,900
2024-12-12	6.280	6.450	6.280	6.400	5.719	8,831,500
2024-12-11	6.150	6.300	6.120	6.300	5.630	6,095,500
2024-12-10	6.200	6.230	6.050	6.160	5.505	8,163,783
2024-12-09	6.150	6.280	6.050	6.240	5.576	8,721,560
2024-12-06	6.070	6.200	6.000	6.150	5.496	10,222,150
2024-12-05	6.020	6.120	5.910	6.070	5.424	12,732,500
2024-12-04	5.850	6.120	5.820	6.050	5.406	15,123,280
2024-12-03	5.700	5.850	5.700	5.820	5.201	8,797,509
2024-12-02	5.740	5.760	5.620	5.680	5.076	3,571,500
2024-11-29	5.640	5.730	5.620	5.720	5.111	2,124,500
2024-11-28	5.710	5.730	5.580	5.640	5.040	3,595,000
2024-11-27	5.600	5.730	5.560	5.710	5.102	9,200,000
2024-11-26	5.540	5.660	5.540	5.570	4.977	6,784,000
2024-11-25	5.500	5.730	5.500	5.610	5.013	8,958,500
2024-11-22	5.750	5.750	5.530	5.550	4.959	5,614,500
2024-11-21	5.610	5.740	5.600	5.710	5.102	5,273,174
2024-11-20	5.400	5.710	5.400	5.630	5.031	11,178,500
2024-11-19	5.420	5.460	5.310	5.400	4.825	5,525,000
2024-11-18	5.320	5.420	5.270	5.390	4.816	3,888,500
2024-11-15	5.240	5.350	5.240	5.290	4.727	3,681,000
2024-11-14	5.250	5.360	5.220	5.230	4.674	4,664,787
2024-11-13	5.230	5.410	5.200	5.360	4.790	6,514,844
2024-11-12	5.280	5.320	5.230	5.290	4.727	7,095,913
2024-11-11	5.450	5.450	5.250	5.290	4.727	5,909,500
2024-11-08	5.520	5.620	5.380	5.400	4.825	6,744,000
2024-11-07	5.520	5.580	5.460	5.540	4.951	3,650,218

← NewerPage 8 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.