Sinopec Kantons Holdings Limited (FRA:SAK)

Sinopec Kantons Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.45	0.45	0.45	0.45	0.45	0.90%	-
Feb 19, 2026	0.44	0.44	0.44	0.44	0.44	0.45%	-
Feb 18, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Feb 17, 2026	0.44	0.44	0.44	0.44	0.44	0.46%	-
Feb 16, 2026	0.44	0.44	0.44	0.44	0.44	0.92%	-
Feb 13, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	-
Feb 12, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Feb 11, 2026	0.44	0.44	0.44	0.44	0.44	1.87%	-
Feb 10, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 9, 2026	0.43	0.43	0.43	0.43	0.43	-0.47%	-
Feb 6, 2026	0.43	0.43	0.43	0.43	0.43	0.94%	-
Feb 5, 2026	0.43	0.43	0.43	0.43	0.43	-2.74%	-
Feb 4, 2026	0.44	0.44	0.44	0.44	0.44	1.39%	-
Feb 3, 2026	0.43	0.43	0.43	0.43	0.43	0.93%	-
Feb 2, 2026	0.43	0.43	0.43	0.43	0.43	-4.46%	-
Jan 30, 2026	0.44	0.45	0.44	0.45	0.45	2.28%	800
Jan 29, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jan 28, 2026	0.44	0.44	0.44	0.44	0.44	1.39%	-
Jan 27, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 26, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 23, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	-
Jan 22, 2026	0.43	0.43	0.43	0.43	0.43	0.93%	-
Jan 21, 2026	0.43	0.43	0.43	0.43	0.43	1.42%	-
Jan 20, 2026	0.42	0.42	0.42	0.42	0.42	-0.47%	-
Jan 19, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 16, 2026	0.43	0.43	0.43	0.43	0.43	-1.84%	-
Jan 15, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	-
Jan 14, 2026	0.44	0.44	0.44	0.44	0.44	-1.36%	-
Jan 13, 2026	0.44	0.44	0.44	0.44	0.44	1.38%	-
Jan 12, 2026	0.44	0.44	0.44	0.44	0.44	-0.91%	-
Jan 9, 2026	0.44	0.44	0.44	0.44	0.44	1.38%	-
Jan 8, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 7, 2026	0.43	0.43	0.43	0.43	0.43	0.46%	-
Jan 6, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	-
Jan 5, 2026	0.43	0.43	0.43	0.43	0.43	-1.81%	-
Jan 2, 2026	0.44	0.44	0.44	0.44	0.44	0.91%	-
Dec 30, 2025	0.44	0.44	0.44	0.44	0.44	1.86%	-
Dec 29, 2025	0.43	0.43	0.43	0.43	0.43	2.38%	-
Dec 23, 2025	0.42	0.42	0.42	0.42	0.42	0.48%	-
Dec 22, 2025	0.42	0.42	0.42	0.42	0.42	-0.48%	-
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 18, 2025	0.42	0.42	0.42	0.42	0.42	-0.94%	1,449
Dec 17, 2025	0.42	0.42	0.42	0.42	0.42	-0.47%	-
Dec 16, 2025	0.43	0.43	0.43	0.43	0.43	-0.47%	-
Dec 15, 2025	0.43	0.43	0.43	0.43	0.43	1.42%	-
Dec 12, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 11, 2025	0.42	0.42	0.42	0.42	0.42	-1.40%	-
Dec 10, 2025	0.43	0.43	0.43	0.43	0.43	-0.47%	-
Dec 9, 2025	0.42	0.43	0.42	0.43	0.43	-0.46%	800
Dec 8, 2025	0.43	0.43	0.43	0.43	0.43	-1.37%	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.