Sinopec Kantons Holdings Limited (FRA:SAK)

Sinopec Kantons Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Nov 14, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Nov 13, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Nov 12, 2025	0.48	0.48	0.48	0.48	0.48	5.26%	-
Nov 11, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Nov 10, 2025	0.46	0.46	0.46	0.46	0.46	1.33%	-
Nov 7, 2025	0.45	0.45	0.45	0.45	0.45	-0.44%	-
Nov 6, 2025	0.45	0.45	0.45	0.45	0.45	0.89%	-
Nov 5, 2025	0.45	0.45	0.45	0.45	0.45	2.28%	-
Nov 4, 2025	0.44	0.44	0.44	0.44	0.44	0.92%	-
Nov 3, 2025	0.43	0.43	0.43	0.43	0.43	1.88%	-
Oct 31, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Oct 30, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	-
Oct 29, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 28, 2025	0.42	0.42	0.42	0.42	0.42	0.95%	-
Oct 27, 2025	0.42	0.42	0.42	0.42	0.42	0.48%	-

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.