Sinopec Kantons Holdings Limited (HKG:0934)
Hong Kong · Delayed Price · Currency is HKD 4.220
-0.100 (-2.31%)
At close: Mar 27, 2026
Sinopec Kantons Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.27 | 4.31 | 4.21 | 4.22 | 4.22 | -2.31% | 2,328,000 |
| Mar 26, 2026 | 4.25 | 4.35 | 4.25 | 4.32 | 4.32 | - | 4,352,000 |
| Mar 25, 2026 | 4.27 | 4.32 | 4.22 | 4.32 | 4.32 | 1.89% | 3,806,000 |
| Mar 24, 2026 | 4.14 | 4.25 | 4.13 | 4.24 | 4.24 | 2.17% | 6,272,000 |
| Mar 23, 2026 | 4.12 | 4.22 | 4.02 | 4.15 | 4.15 | - | 10,456,000 |
| Mar 20, 2026 | 4.18 | 4.20 | 4.14 | 4.15 | 4.15 | -0.95% | 1,978,000 |
| Mar 19, 2026 | 4.25 | 4.25 | 4.09 | 4.19 | 4.19 | -1.18% | 4,450,000 |
| Mar 18, 2026 | 4.28 | 4.33 | 4.21 | 4.24 | 4.24 | -0.93% | 3,976,581 |
| Mar 17, 2026 | 4.21 | 4.30 | 4.20 | 4.28 | 4.28 | 2.64% | 5,112,000 |
| Mar 16, 2026 | 4.18 | 4.19 | 4.12 | 4.17 | 4.17 | -0.48% | 3,616,212 |
| Mar 13, 2026 | 4.24 | 4.24 | 4.14 | 4.19 | 4.19 | -0.48% | 2,118,000 |
| Mar 12, 2026 | 4.23 | 4.25 | 4.19 | 4.21 | 4.21 | -0.24% | 2,356,112 |
| Mar 11, 2026 | 4.27 | 4.28 | 4.19 | 4.22 | 4.22 | -1.63% | 2,920,000 |
| Mar 10, 2026 | 4.31 | 4.32 | 4.23 | 4.29 | 4.29 | -0.46% | 2,154,000 |
| Mar 9, 2026 | 4.44 | 4.49 | 4.27 | 4.31 | 4.31 | -0.46% | 3,476,000 |
| Mar 6, 2026 | 4.33 | 4.39 | 4.28 | 4.33 | 4.33 | - | 2,688,000 |
| Mar 5, 2026 | 4.32 | 4.40 | 4.28 | 4.33 | 4.33 | 0.23% | 2,462,000 |
| Mar 4, 2026 | 4.42 | 4.42 | 4.26 | 4.32 | 4.32 | -3.57% | 4,284,000 |
| Mar 3, 2026 | 4.47 | 4.52 | 4.41 | 4.48 | 4.48 | 1.13% | 7,050,438 |
| Mar 2, 2026 | 4.45 | 4.50 | 4.33 | 4.43 | 4.43 | 2.55% | 6,274,000 |
| Feb 27, 2026 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 1.41% | 1,158,000 |
| Feb 26, 2026 | 4.34 | 4.34 | 4.23 | 4.26 | 4.26 | -0.93% | 1,242,414 |
| Feb 25, 2026 | 4.30 | 4.37 | 4.28 | 4.30 | 4.30 | -0.92% | 1,118,000 |
| Feb 24, 2026 | 4.30 | 4.35 | 4.26 | 4.34 | 4.34 | -0.46% | 1,262,000 |
| Feb 23, 2026 | 4.49 | 4.49 | 4.32 | 4.36 | 4.36 | 0.46% | 482,000 |
| Feb 20, 2026 | 4.33 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 464,000 |
| Feb 16, 2026 | 4.25 | 4.30 | 4.24 | 4.30 | 4.30 | 1.18% | 104,000 |
| Feb 13, 2026 | 4.31 | 4.31 | 4.22 | 4.25 | 4.25 | -1.16% | 718,000 |
| Feb 12, 2026 | 4.38 | 4.38 | 4.24 | 4.30 | 4.30 | 0.47% | 1,006,000 |
| Feb 11, 2026 | 4.34 | 4.34 | 4.20 | 4.28 | 4.28 | 1.18% | 912,000 |
| Feb 10, 2026 | 4.24 | 4.25 | 4.19 | 4.23 | 4.23 | 1.20% | 558,000 |
| Feb 9, 2026 | 4.22 | 4.22 | 4.16 | 4.18 | 4.18 | 0.72% | 890,000 |
| Feb 6, 2026 | 4.18 | 4.22 | 4.10 | 4.15 | 4.15 | 0.24% | 2,742,000 |
| Feb 5, 2026 | 4.23 | 4.24 | 4.14 | 4.14 | 4.14 | -2.59% | 2,834,000 |
| Feb 4, 2026 | 4.24 | 4.27 | 4.21 | 4.25 | 4.25 | 0.71% | 818,000 |
| Feb 3, 2026 | 4.17 | 4.24 | 4.17 | 4.22 | 4.22 | - | 598,462 |
| Feb 2, 2026 | 4.33 | 4.33 | 4.17 | 4.22 | 4.22 | -2.54% | 1,792,000 |
| Jan 30, 2026 | 4.39 | 4.39 | 4.25 | 4.33 | 4.33 | -0.46% | 2,538,000 |
| Jan 29, 2026 | 4.40 | 4.41 | 4.30 | 4.35 | 4.35 | 0.23% | 4,372,000 |
| Jan 28, 2026 | 4.24 | 4.34 | 4.18 | 4.34 | 4.34 | 2.84% | 4,066,158 |
| Jan 27, 2026 | 4.22 | 4.23 | 4.19 | 4.22 | 4.22 | -0.24% | 1,934,000 |
| Jan 26, 2026 | 4.20 | 4.24 | 4.19 | 4.23 | 4.23 | 0.71% | 2,542,000 |
| Jan 23, 2026 | 4.18 | 4.21 | 4.15 | 4.20 | 4.20 | 0.48% | 1,904,000 |
| Jan 22, 2026 | 4.15 | 4.22 | 4.14 | 4.18 | 4.18 | 0.72% | 1,676,000 |
| Jan 21, 2026 | 4.09 | 4.15 | 4.06 | 4.15 | 4.15 | 1.72% | 2,142,000 |
| Jan 20, 2026 | 4.08 | 4.10 | 4.03 | 4.08 | 4.08 | - | 2,668,000 |
| Jan 19, 2026 | 4.08 | 4.12 | 4.05 | 4.08 | 4.08 | - | 1,814,000 |
| Jan 16, 2026 | 4.18 | 4.18 | 4.06 | 4.08 | 4.08 | -1.45% | 1,442,000 |
| Jan 15, 2026 | 4.15 | 4.16 | 4.12 | 4.14 | 4.14 | -0.24% | 982,000 |
| Jan 14, 2026 | 4.29 | 4.31 | 4.14 | 4.15 | 4.15 | -2.12% | 2,024,000 |