Sinopec Kantons Holdings Limited (0934.HK) HKSE
4.10
+0.01(+0.24%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.10
+0.01(+0.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.1 | 4.1 | 4.1 | 4.13 | 4.06 | 1.87M |
| April 01, 2026 | 4.1 | 4.09 | 4.09 | 4.13 | 4.07 | 1.92M |
| March 31, 2026 | 4.16 | 4.1 | 4.1 | 4.18 | 4.08 | 3.54M |
| March 30, 2026 | 4.21 | 4.11 | 4.11 | 4.24 | 4.08 | 7.01M |
| March 27, 2026 | 4.27 | 4.22 | 4.22 | 4.31 | 4.21 | 2.33M |
| March 26, 2026 | 4.25 | 4.32 | 4.32 | 4.35 | 4.25 | 4.35M |
| March 25, 2026 | 4.27 | 4.32 | 4.32 | 4.32 | 4.22 | 3.81M |
| March 24, 2026 | 4.14 | 4.24 | 4.24 | 4.25 | 4.13 | 6.27M |
| March 23, 2026 | 4.12 | 4.15 | 4.15 | 4.22 | 4.02 | 10.43M |
| March 20, 2026 | 4.18 | 4.15 | 4.15 | 4.2 | 4.14 | 1.98M |
| March 19, 2026 | 4.25 | 4.19 | 4.19 | 4.25 | 4.09 | 4.45M |
| March 18, 2026 | 4.28 | 4.24 | 4.24 | 4.33 | 4.21 | 3.96M |
| March 17, 2026 | 4.21 | 4.28 | 4.28 | 4.3 | 4.2 | 5.11M |
| March 16, 2026 | 4.18 | 4.17 | 4.17 | 4.19 | 4.12 | 3.6M |
| March 13, 2026 | 4.24 | 4.19 | 4.19 | 4.24 | 4.14 | 2.11M |
| March 12, 2026 | 4.23 | 4.21 | 4.21 | 4.25 | 4.19 | 2.36M |
| March 11, 2026 | 4.27 | 4.22 | 4.22 | 4.28 | 4.19 | 2.92M |
| March 10, 2026 | 4.31 | 4.31 | 4.31 | 4.32 | 4.27 | 472,000 |
| March 09, 2026 | 4.44 | 4.31 | 4.31 | 4.49 | 4.27 | 3.47M |
| March 06, 2026 | 4.33 | 4.33 | 4.33 | 4.39 | 4.28 | 2.69M |
| March 05, 2026 | 4.32 | 4.33 | 4.33 | 4.4 | 4.28 | 2.46M |
| March 04, 2026 | 4.42 | 4.26 | 4.26 | 4.42 | 4.26 | 3.17M |
| March 03, 2026 | 4.47 | 4.48 | 4.48 | 4.52 | 4.41 | 7.05M |
| March 02, 2026 | 4.45 | 4.43 | 4.43 | 4.5 | 4.33 | 6.27M |
| February 27, 2026 | 4.22 | 4.32 | 4.32 | 4.32 | 4.22 | 1.16M |
| February 26, 2026 | 4.34 | 4.26 | 4.26 | 4.34 | 4.23 | 1.24M |
| February 25, 2026 | 4.3 | 4.3 | 4.3 | 4.37 | 4.28 | 1.12M |
| February 24, 2026 | 4.3 | 4.34 | 4.34 | 4.35 | 4.26 | 1.26M |
| February 23, 2026 | 4.49 | 4.36 | 4.36 | 4.49 | 4.32 | 484,000 |
| February 20, 2026 | 4.33 | 4.34 | 0 | 4.34 | 4.3 | 426,000 |
| February 16, 2026 | 4.25 | 4.3 | 0 | 4.3 | 4.24 | 104,000 |
| February 13, 2026 | 4.31 | 4.25 | 0 | 4.31 | 4.22 | 718,000 |
| February 12, 2026 | 4.38 | 4.3 | 0 | 4.38 | 4.24 | 1.01M |
| February 11, 2026 | 4.34 | 4.28 | 0 | 4.34 | 4.2 | 912,000 |
| February 10, 2026 | 4.24 | 4.23 | 0 | 4.25 | 4.19 | 558,000 |
| February 09, 2026 | 4.22 | 4.18 | 0 | 4.22 | 4.16 | 890,000 |
| February 06, 2026 | 4.18 | 4.15 | 0 | 4.22 | 4.1 | 2.74M |
| February 05, 2026 | 4.23 | 4.14 | 0 | 4.24 | 4.14 | 2.83M |
| February 04, 2026 | 4.24 | 4.25 | 0 | 4.27 | 4.21 | 818,000 |
| February 03, 2026 | 4.17 | 4.22 | 0 | 4.24 | 4.17 | 600,462 |
| February 02, 2026 | 4.33 | 4.22 | 0 | 4.33 | 4.17 | 1.79M |
| January 30, 2026 | 4.39 | 4.33 | 0 | 4.39 | 4.25 | 2.54M |
| January 29, 2026 | 4.4 | 4.35 | 0 | 4.41 | 4.3 | 4.37M |
| January 28, 2026 | 4.24 | 4.34 | 0 | 4.34 | 4.18 | 4.07M |
| January 27, 2026 | 4.22 | 4.22 | 0 | 4.23 | 4.19 | 1.94M |
| January 26, 2026 | 4.2 | 4.23 | 0 | 4.24 | 4.19 | 2.55M |
| January 23, 2026 | 4.18 | 4.2 | 0 | 4.21 | 4.15 | 1.9M |
| January 22, 2026 | 4.15 | 4.18 | 0 | 4.22 | 4.14 | 1.68M |
| January 21, 2026 | 4.09 | 4.15 | 0 | 4.15 | 4.06 | 2.14M |
| January 20, 2026 | 4.08 | 4.08 | 0 | 4.1 | 4.03 | 2.67M |
| January 19, 2026 | 4.08 | 4.08 | 0 | 4.12 | 4.05 | 1.81M |
| January 16, 2026 | 4.18 | 4.08 | 0 | 4.18 | 4.06 | 1.44M |
| January 15, 2026 | 4.15 | 4.14 | 0 | 4.16 | 4.12 | 982,000 |
| January 14, 2026 | 4.29 | 4.15 | 0 | 4.31 | 4.14 | 2.02M |
| January 13, 2026 | 4.17 | 4.24 | 0 | 4.25 | 4.17 | 1.83M |
| January 12, 2026 | 4.24 | 4.17 | 0 | 4.24 | 4.17 | 844,000 |
| January 09, 2026 | 4.2 | 4.24 | 0 | 4.25 | 4.18 | 1.22M |
| January 08, 2026 | 4.18 | 4.15 | 0 | 4.18 | 4.15 | 304,000 |
| January 07, 2026 | 4.13 | 4.19 | 0 | 4.3 | 4.12 | 2.4M |
| January 06, 2026 | 4.19 | 4.15 | 0 | 4.25 | 4.15 | 1.93M |