Sinopec Kantons Holdings Limited (FRA:SAK)
Germany · Delayed Price · Currency is EUR 0.4480
+0.0100 (2.28%)
At close: Jan 30, 2026
Sinopec Kantons Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Dec 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Dec 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | - |
| Dec 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Dec 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | - |
| Nov 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.93% | - |
| Nov 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.37% | - |
| Nov 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -8.75% | - |
| Nov 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 60 |
| Nov 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |