Sinopec Kantons Holdings Limited (HKG:0934)
Hong Kong · Delayed Price · Currency is HKD 3.580
-0.090 (-2.45%)
Jun 26, 2026, 4:08 PM HKT
Sinopec Kantons Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.67 | 3.67 | 3.55 | 3.58 | 3.58 | -2.45% | 4,503,550 |
| Jun 25, 2026 | 3.67 | 3.72 | 3.65 | 3.67 | 3.67 | -0.27% | 1,960,000 |
| Jun 24, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | 0.55% | 1,378,000 |
| Jun 23, 2026 | 3.67 | 3.70 | 3.64 | 3.66 | 3.66 | -0.27% | 2,764,000 |
| Jun 22, 2026 | 3.74 | 3.74 | 3.60 | 3.67 | 3.67 | 1.38% | 2,524,000 |
| Jun 18, 2026 | 3.69 | 3.74 | 3.60 | 3.62 | 3.62 | -3.47% | 4,444,000 |
| Jun 17, 2026 | 3.65 | 3.76 | 3.65 | 3.75 | 3.75 | 2.74% | 3,316,000 |
| Jun 16, 2026 | 3.70 | 3.70 | 3.62 | 3.65 | 3.65 | -2.14% | 2,502,000 |
| Jun 15, 2026 | 3.67 | 3.73 | 3.61 | 3.73 | 3.73 | 2.75% | 3,208,000 |
| Jun 12, 2026 | 3.62 | 3.66 | 3.62 | 3.63 | 3.63 | 0.28% | 1,000,000 |
| Jun 11, 2026 | 3.65 | 3.65 | 3.61 | 3.62 | 3.62 | -0.82% | 1,316,000 |
| Jun 10, 2026 | 3.64 | 3.66 | 3.62 | 3.65 | 3.65 | - | 1,146,000 |
| Jun 9, 2026 | 3.62 | 3.68 | 3.62 | 3.65 | 3.65 | 0.27% | 972,000 |
| Jun 8, 2026 | 3.66 | 3.68 | 3.60 | 3.64 | 3.64 | -0.82% | 1,814,000 |
| Jun 5, 2026 | 3.73 | 3.73 | 3.65 | 3.67 | 3.67 | -0.54% | 2,194,000 |
| Jun 4, 2026 | 3.87 | 3.87 | 3.83 | 3.84 | 3.69 | -0.78% | 714,000 |
| Jun 3, 2026 | 3.83 | 3.88 | 3.82 | 3.87 | 3.72 | 0.26% | 1,094,506 |
| Jun 2, 2026 | 3.84 | 3.88 | 3.80 | 3.86 | 3.71 | 0.78% | 1,710,000 |
| Jun 1, 2026 | 3.75 | 3.86 | 3.75 | 3.83 | 3.68 | 1.32% | 1,550,000 |
| May 29, 2026 | 3.76 | 3.82 | 3.73 | 3.78 | 3.63 | 0.53% | 3,063,000 |
| May 28, 2026 | 3.84 | 3.84 | 3.73 | 3.76 | 3.61 | -2.08% | 4,745,998 |
| May 27, 2026 | 3.95 | 3.95 | 3.84 | 3.84 | 3.69 | -2.54% | 4,618,000 |
| May 26, 2026 | 3.92 | 3.95 | 3.91 | 3.94 | 3.79 | - | 1,070,000 |
| May 22, 2026 | 3.97 | 3.97 | 3.92 | 3.94 | 3.79 | -0.25% | 1,312,000 |
| May 21, 2026 | 3.94 | 3.97 | 3.93 | 3.95 | 3.80 | - | 2,576,000 |
| May 20, 2026 | 3.93 | 3.97 | 3.93 | 3.95 | 3.80 | -0.25% | 1,376,000 |
| May 19, 2026 | 3.98 | 3.98 | 3.93 | 3.96 | 3.81 | - | 1,660,000 |
| May 18, 2026 | 4.00 | 4.00 | 3.92 | 3.96 | 3.81 | -0.50% | 2,970,000 |
| May 15, 2026 | 3.99 | 3.99 | 3.96 | 3.98 | 3.82 | - | 1,054,000 |
| May 14, 2026 | 3.98 | 4.03 | 3.97 | 3.98 | 3.82 | -0.25% | 1,846,000 |
| May 13, 2026 | 3.99 | 4.02 | 3.98 | 3.99 | 3.83 | 0.25% | 2,736,000 |
| May 12, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.82 | 0.25% | 1,264,000 |
| May 11, 2026 | 4.02 | 4.02 | 3.96 | 3.97 | 3.81 | -1.24% | 2,864,000 |
| May 8, 2026 | 4.00 | 4.02 | 3.97 | 4.02 | 3.86 | 0.50% | 3,444,000 |
| May 7, 2026 | 4.01 | 4.03 | 3.98 | 4.00 | 3.84 | -0.50% | 3,944,000 |
| May 6, 2026 | 4.07 | 4.07 | 3.99 | 4.02 | 3.86 | -0.50% | 3,090,000 |
| May 5, 2026 | 4.07 | 4.07 | 4.01 | 4.04 | 3.88 | -0.49% | 316,483 |
| May 4, 2026 | 4.09 | 4.09 | 4.02 | 4.06 | 3.90 | - | 432,000 |
| Apr 30, 2026 | 4.08 | 4.08 | 4.03 | 4.06 | 3.90 | -0.25% | 1,082,000 |
| Apr 29, 2026 | 4.02 | 4.08 | 4.02 | 4.07 | 3.91 | 0.25% | 1,354,000 |
| Apr 28, 2026 | 4.02 | 4.06 | 4.01 | 4.06 | 3.90 | 0.25% | 632,000 |
| Apr 27, 2026 | 4.07 | 4.07 | 4.04 | 4.05 | 3.89 | - | 782,000 |
| Apr 24, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 3.89 | -1.22% | 482,000 |
| Apr 23, 2026 | 4.02 | 4.10 | 4.00 | 4.10 | 3.94 | 2.50% | 2,251,000 |
| Apr 22, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 3.84 | -1.72% | 1,116,000 |
| Apr 21, 2026 | 4.06 | 4.08 | 3.96 | 4.07 | 3.91 | 0.74% | 2,998,000 |
| Apr 20, 2026 | 4.07 | 4.07 | 4.01 | 4.04 | 3.88 | -0.98% | 2,372,000 |
| Apr 17, 2026 | 4.10 | 4.10 | 4.05 | 4.08 | 3.92 | -0.24% | 1,444,000 |
| Apr 16, 2026 | 4.11 | 4.11 | 4.06 | 4.09 | 3.93 | 0.25% | 2,264,000 |
| Apr 15, 2026 | 4.14 | 4.14 | 4.07 | 4.08 | 3.92 | -0.73% | 1,688,000 |