Sinopec Kantons Holdings Limited (HKG:0934)
Hong Kong · Delayed Price · Currency is HKD 4.250
-0.050 (-1.16%)
At close: Feb 13, 2026
Sinopec Kantons Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 4.17 | 4.25 | 4.17 | 4.24 | 4.24 | 1.68% | 1,830,000 |
| Jan 12, 2026 | 4.24 | 4.24 | 4.17 | 4.17 | 4.17 | -1.65% | 840,000 |
| Jan 9, 2026 | 4.20 | 4.25 | 4.18 | 4.24 | 4.24 | 2.17% | 1,222,000 |
| Jan 8, 2026 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | -0.95% | 302,000 |
| Jan 7, 2026 | 4.13 | 4.30 | 4.12 | 4.19 | 4.19 | 0.96% | 2,396,000 |
| Jan 6, 2026 | 4.19 | 4.25 | 4.15 | 4.15 | 4.15 | -0.72% | 1,932,000 |
| Jan 5, 2026 | 4.22 | 4.25 | 4.13 | 4.18 | 4.18 | -0.71% | 2,098,466 |
| Jan 2, 2026 | 4.34 | 4.34 | 4.19 | 4.21 | 4.21 | -3.00% | 802,000 |
| Dec 31, 2025 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | 2.36% | 5,212,000 |
| Dec 30, 2025 | 4.18 | 4.24 | 4.17 | 4.24 | 4.24 | 1.68% | 3,506,000 |
| Dec 29, 2025 | 4.16 | 4.18 | 4.10 | 4.17 | 4.17 | 0.24% | 3,492,000 |
| Dec 24, 2025 | 4.09 | 4.17 | 4.07 | 4.16 | 4.16 | 2.21% | 1,542,000 |
| Dec 23, 2025 | 4.05 | 4.08 | 4.03 | 4.07 | 4.07 | 0.99% | 1,176,000 |
| Dec 22, 2025 | 4.05 | 4.08 | 4.01 | 4.03 | 4.03 | 0.25% | 1,642,000 |
| Dec 19, 2025 | 4.04 | 4.06 | 4.02 | 4.02 | 4.02 | -0.50% | 1,528,000 |
| Dec 18, 2025 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | -0.49% | 926,000 |
| Dec 17, 2025 | 4.08 | 4.09 | 4.05 | 4.06 | 4.06 | -0.49% | 1,432,000 |
| Dec 16, 2025 | 4.15 | 4.15 | 4.04 | 4.08 | 4.08 | -0.49% | 2,602,000 |
| Dec 15, 2025 | 4.07 | 4.15 | 4.06 | 4.10 | 4.10 | 0.49% | 4,186,000 |
| Dec 12, 2025 | 4.07 | 4.19 | 4.05 | 4.08 | 4.08 | 0.49% | 8,943,814 |
| Dec 11, 2025 | 4.05 | 4.07 | 4.00 | 4.06 | 4.06 | 0.50% | 2,638,000 |
| Dec 10, 2025 | 4.04 | 4.09 | 4.02 | 4.04 | 4.04 | -0.25% | 1,942,000 |
| Dec 9, 2025 | 4.08 | 4.10 | 4.03 | 4.05 | 4.05 | -1.22% | 2,456,000 |
| Dec 8, 2025 | 4.17 | 4.17 | 4.09 | 4.10 | 4.10 | -0.49% | 2,362,000 |
| Dec 5, 2025 | 4.18 | 4.20 | 4.12 | 4.12 | 4.12 | -1.90% | 2,825,500 |
| Dec 4, 2025 | 4.20 | 4.21 | 4.17 | 4.20 | 4.20 | 0.48% | 680,000 |
| Dec 3, 2025 | 4.20 | 4.22 | 4.18 | 4.18 | 4.18 | -0.71% | 1,866,463 |