Sinopec Kantons Holdings Limited (HKG:0934)
Hong Kong · Delayed Price · Currency is HKD 3.685
-0.005 (-0.14%)
Oct 2, 2026, 4:08 PM HKT
Sinopec Kantons Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.68 | 3.69 | 3.62 | 3.69 | 3.69 | -0.14% | 774,000 |
| Sep 30, 2026 | 3.63 | 3.73 | 3.63 | 3.69 | 3.69 | 1.23% | 1,012,000 |
| Sep 29, 2026 | 3.68 | 3.68 | 3.63 | 3.65 | 3.65 | 0.14% | 1,244,000 |
| Sep 28, 2026 | 3.63 | 3.67 | 3.61 | 3.64 | 3.64 | -0.14% | 2,077,500 |
| Sep 25, 2026 | 3.69 | 3.69 | 3.61 | 3.65 | 3.65 | -1.62% | 468,000 |
| Sep 24, 2026 | 3.64 | 3.73 | 3.63 | 3.71 | 3.71 | 1.23% | 1,528,000 |
| Sep 23, 2026 | 3.63 | 3.66 | 3.61 | 3.66 | 3.66 | 0.41% | 1,308,576 |
| Sep 22, 2026 | 3.65 | 3.67 | 3.62 | 3.65 | 3.65 | -0.41% | 1,168,000 |
| Sep 21, 2026 | 3.67 | 3.69 | 3.65 | 3.66 | 3.66 | -0.54% | 1,392,000 |
| Sep 18, 2026 | 3.71 | 3.71 | 3.66 | 3.68 | 3.68 | -1.34% | 1,722,000 |
| Sep 17, 2026 | 3.65 | 3.81 | 3.65 | 3.73 | 3.73 | -1.06% | 1,278,000 |
| Sep 16, 2026 | 3.81 | 3.81 | 3.74 | 3.77 | 3.77 | -0.53% | 1,392,000 |
| Sep 15, 2026 | 3.81 | 3.82 | 3.75 | 3.79 | 3.79 | -1.04% | 2,804,000 |
| Sep 14, 2026 | 3.80 | 3.85 | 3.79 | 3.83 | 3.83 | 0.79% | 1,118,000 |
| Sep 11, 2026 | 3.78 | 3.81 | 3.74 | 3.80 | 3.80 | 0.13% | 2,270,000 |
| Sep 10, 2026 | 3.79 | 3.80 | 3.74 | 3.80 | 3.80 | -0.13% | 870,000 |
| Sep 9, 2026 | 3.81 | 3.81 | 3.75 | 3.80 | 3.80 | 0.93% | 434,000 |
| Sep 8, 2026 | 3.78 | 3.80 | 3.74 | 3.77 | 3.77 | 0.67% | 1,490,000 |
| Sep 7, 2026 | 3.72 | 3.76 | 3.67 | 3.74 | 3.74 | 2.47% | 1,606,897 |
| Sep 4, 2026 | 3.74 | 3.74 | 3.65 | 3.65 | 3.65 | 0.27% | 1,614,000 |
| Sep 3, 2026 | 3.65 | 3.65 | 3.62 | 3.64 | 3.64 | 1.68% | 1,323,065 |
| Sep 2, 2026 | 3.73 | 3.74 | 3.67 | 3.68 | 3.58 | -0.54% | 864,000 |
| Sep 1, 2026 | 3.69 | 3.75 | 3.69 | 3.70 | 3.60 | -0.67% | 1,016,000 |
| Aug 31, 2026 | 3.71 | 3.74 | 3.69 | 3.73 | 3.62 | -0.40% | 769,424 |
| Aug 28, 2026 | 3.68 | 3.80 | 3.68 | 3.74 | 3.64 | 0.94% | 638,000 |
| Aug 27, 2026 | 3.74 | 3.75 | 3.70 | 3.71 | 3.60 | -0.67% | 794,000 |
| Aug 26, 2026 | 3.75 | 3.75 | 3.72 | 3.73 | 3.63 | - | 562,000 |
| Aug 25, 2026 | 3.76 | 3.79 | 3.70 | 3.73 | 3.63 | -1.19% | 934,000 |
| Aug 24, 2026 | 3.82 | 3.82 | 3.76 | 3.78 | 3.67 | 0.27% | 1,760,000 |
| Aug 21, 2026 | 3.76 | 3.79 | 3.76 | 3.77 | 3.66 | 0.27% | 749,000 |
| Aug 20, 2026 | 3.83 | 3.83 | 3.75 | 3.76 | 3.65 | -1.57% | 1,078,500 |
| Aug 19, 2026 | 3.76 | 3.84 | 3.70 | 3.82 | 3.71 | 2.83% | 3,512,000 |
| Aug 18, 2026 | 3.77 | 3.78 | 3.67 | 3.71 | 3.61 | 0.82% | 712,000 |
| Aug 17, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.58 | -0.94% | 564,000 |
| Aug 14, 2026 | 3.68 | 3.73 | 3.68 | 3.72 | 3.61 | 1.50% | 685,000 |
| Aug 13, 2026 | 3.75 | 3.75 | 3.64 | 3.66 | 3.56 | -1.35% | 2,184,000 |
| Aug 12, 2026 | 3.73 | 3.81 | 3.71 | 3.71 | 3.61 | -0.67% | 876,000 |
| Aug 11, 2026 | 3.77 | 3.78 | 3.73 | 3.74 | 3.63 | 0.27% | 1,422,000 |
| Aug 10, 2026 | 3.73 | 3.74 | 3.70 | 3.73 | 3.62 | 1.09% | 986,000 |
| Aug 7, 2026 | 3.69 | 3.70 | 3.66 | 3.69 | 3.58 | 0.96% | 1,398,000 |
| Aug 6, 2026 | 3.64 | 3.68 | 3.62 | 3.65 | 3.55 | 0.27% | 708,000 |
| Aug 5, 2026 | 3.66 | 3.66 | 3.58 | 3.64 | 3.54 | -0.27% | 2,868,000 |
| Aug 4, 2026 | 3.95 | 3.99 | 3.65 | 3.65 | 3.55 | -1.62% | 1,748,531 |
| Aug 3, 2026 | 3.64 | 3.73 | 3.64 | 3.71 | 3.61 | -0.27% | 1,027,729 |
| Jul 31, 2026 | 3.71 | 3.75 | 3.70 | 3.72 | 3.62 | -0.80% | 922,000 |
| Jul 30, 2026 | 3.63 | 3.77 | 3.63 | 3.75 | 3.65 | 2.46% | 2,740,000 |
| Jul 29, 2026 | 3.61 | 3.68 | 3.56 | 3.66 | 3.56 | 2.52% | 3,142,000 |
| Jul 28, 2026 | 3.65 | 3.66 | 3.55 | 3.57 | 3.47 | -5.56% | 4,830,000 |
| Jul 27, 2026 | 3.75 | 3.79 | 3.75 | 3.78 | 3.68 | -0.26% | 934,000 |
| Jul 24, 2026 | 3.78 | 3.80 | 3.76 | 3.79 | 3.69 | -0.79% | 906,000 |