Sinopec Engineering(Group)Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.570 | 5.580 | 5.490 | 5.560 | 4.968 | 3,399,595 |
| 2024-11-05 | 5.450 | 5.560 | 5.430 | 5.520 | 4.933 | 4,823,701 |
| 2024-11-04 | 5.600 | 5.610 | 5.440 | 5.500 | 4.915 | 4,305,500 |
| 2024-11-01 | 5.450 | 5.630 | 5.450 | 5.540 | 4.951 | 5,561,500 |
| 2024-10-31 | 5.420 | 5.550 | 5.400 | 5.410 | 4.834 | 3,325,500 |
| 2024-10-30 | 5.550 | 5.560 | 5.370 | 5.480 | 4.897 | 6,226,429 |
| 2024-10-29 | 5.620 | 5.690 | 5.550 | 5.570 | 4.977 | 4,163,000 |
| 2024-10-28 | 5.700 | 5.710 | 5.600 | 5.630 | 5.031 | 4,409,000 |
| 2024-10-25 | 5.830 | 5.880 | 5.640 | 5.680 | 5.076 | 4,977,100 |
| 2024-10-24 | 5.920 | 5.980 | 5.830 | 5.850 | 5.228 | 4,542,000 |
| 2024-10-23 | 5.670 | 6.000 | 5.670 | 5.920 | 5.290 | 11,307,200 |
| 2024-10-22 | 5.560 | 5.690 | 5.560 | 5.670 | 5.067 | 4,665,617 |
| 2024-10-21 | 5.610 | 5.620 | 5.460 | 5.490 | 4.906 | 3,945,154 |
| 2024-10-18 | 5.480 | 5.590 | 5.440 | 5.590 | 4.995 | 2,633,500 |
| 2024-10-17 | 5.600 | 5.700 | 5.440 | 5.480 | 4.897 | 3,927,500 |
| 2024-10-16 | 5.460 | 5.730 | 5.460 | 5.580 | 4.986 | 15,506,170 |
| 2024-10-15 | 5.570 | 5.670 | 5.490 | 5.560 | 4.968 | 9,744,407 |
| 2024-10-14 | 5.570 | 5.720 | 5.470 | 5.600 | 5.004 | 13,543,850 |
| 2024-10-10 | 5.370 | 5.620 | 5.370 | 5.560 | 4.968 | 10,656,360 |
| 2024-10-09 | 5.540 | 5.560 | 5.210 | 5.290 | 4.727 | 8,156,000 |
| 2024-10-08 | 5.790 | 5.950 | 5.450 | 5.510 | 4.924 | 28,607,039 |
| 2024-10-07 | 5.650 | 5.750 | 5.560 | 5.730 | 5.120 | 11,307,500 |
| 2024-10-04 | 5.470 | 5.550 | 5.330 | 5.530 | 4.942 | 7,161,000 |
| 2024-10-03 | 5.570 | 5.640 | 5.330 | 5.420 | 4.843 | 7,478,723 |
| 2024-10-02 | 5.400 | 5.560 | 5.380 | 5.550 | 4.959 | 13,246,490 |
| 2024-09-30 | 5.370 | 5.480 | 5.280 | 5.380 | 4.808 | 19,337,000 |
| 2024-09-27 | 5.500 | 5.500 | 5.230 | 5.310 | 4.745 | 23,353,500 |
| 2024-09-26 | 5.450 | 5.630 | 5.410 | 5.440 | 4.861 | 12,530,500 |
| 2024-09-25 | 5.500 | 5.730 | 5.450 | 5.560 | 4.968 | 20,599,711 |
| 2024-09-24 | 5.300 | 5.510 | 5.260 | 5.400 | 4.825 | 11,256,850 |
| 2024-09-23 | 5.180 | 5.340 | 5.110 | 5.290 | 4.727 | 16,252,060 |
| 2024-09-20 | 5.200 | 5.220 | 5.100 | 5.170 | 4.620 | 9,659,500 |
| 2024-09-19 | 5.080 | 5.230 | 5.040 | 5.200 | 4.647 | 10,829,770 |
| 2024-09-17 | 5.080 | 5.140 | 5.040 | 5.070 | 4.531 | 1,367,500 |
| 2024-09-16 | 5.180 | 5.180 | 5.030 | 5.070 | 4.531 | 2,368,000 |
| 2024-09-13 | 5.020 | 5.190 | 5.010 | 5.160 | 4.611 | 9,560,000 |
| 2024-09-12 | 5.040 | 5.110 | 4.900 | 5.050 | 4.513 | 10,146,000 |
| 2024-09-11 | 5.050 | 5.110 | 4.830 | 5.050 | 4.513 | 19,528,000 |
| 2024-09-10 | 4.970 | 5.330 | 4.960 | 5.260 | 4.700 | 27,535,699 |
| 2024-09-09 | 5.080 | 5.090 | 4.800 | 4.920 | 4.396 | 10,051,000 |
| 2024-09-05 | 5.050 | 5.130 | 4.960 | 5.100 | 4.557 | 5,775,000 |
| 2024-09-04 | 5.030 | 5.110 | 5.000 | 5.010 | 4.477 | 5,199,000 |
| 2024-09-03 | 5.160 | 5.200 | 5.040 | 5.120 | 4.575 | 4,464,000 |
| 2024-09-02 | 5.380 | 5.380 | 5.280 | 5.360 | 4.643 | 4,920,400 |
| 2024-08-30 | 5.480 | 5.480 | 5.340 | 5.340 | 4.626 | 5,246,500 |
| 2024-08-29 | 5.300 | 5.500 | 5.280 | 5.480 | 4.747 | 5,150,718 |
| 2024-08-28 | 5.460 | 5.480 | 5.280 | 5.290 | 4.583 | 6,911,500 |
| 2024-08-27 | 5.350 | 5.470 | 5.290 | 5.430 | 4.704 | 8,103,500 |
| 2024-08-26 | 5.300 | 5.370 | 5.300 | 5.340 | 4.626 | 6,970,500 |
| 2024-08-23 | 5.500 | 5.500 | 5.310 | 5.310 | 4.600 | 9,014,500 |
| 2024-08-22 | 5.670 | 5.700 | 5.470 | 5.530 | 4.791 | 7,954,500 |
| 2024-08-21 | 5.650 | 5.730 | 5.540 | 5.630 | 4.877 | 6,570,500 |
| 2024-08-20 | 5.710 | 5.730 | 5.610 | 5.690 | 4.929 | 10,542,000 |
| 2024-08-19 | 5.650 | 5.720 | 5.260 | 5.700 | 4.938 | 10,307,500 |
| 2024-08-16 | 5.720 | 5.750 | 5.560 | 5.570 | 4.825 | 4,709,000 |
| 2024-08-15 | 5.720 | 5.760 | 5.560 | 5.720 | 4.955 | 9,798,500 |
| 2024-08-14 | 5.850 | 5.870 | 5.660 | 5.720 | 4.955 | 9,157,600 |
| 2024-08-13 | 5.820 | 5.970 | 5.820 | 5.940 | 5.146 | 8,821,000 |
| 2024-08-12 | 5.420 | 5.810 | 5.340 | 5.800 | 5.025 | 13,783,500 |
| 2024-08-09 | 5.430 | 5.480 | 5.350 | 5.400 | 4.678 | 2,086,500 |
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.