Sinopec Kantons Holdings Limited (HKG:0934)
Hong Kong · Delayed Price · Currency is HKD 3.960
-0.020 (-0.50%)
May 15, 2026, 2:00 PM HKT
Sinopec Kantons Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.99 | 4.03 | 3.98 | 3.98 | - | -0.25% | 530,000 |
| May 13, 2026 | 3.99 | 4.02 | 3.98 | 3.99 | 3.99 | 0.25% | 2,736,000 |
| May 12, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | 0.25% | 1,264,000 |
| May 11, 2026 | 4.02 | 4.02 | 3.96 | 3.97 | 3.97 | -1.24% | 2,864,000 |
| May 8, 2026 | 4.00 | 4.02 | 3.97 | 4.02 | 4.02 | 0.50% | 3,444,000 |
| May 7, 2026 | 4.01 | 4.03 | 3.98 | 4.00 | 4.00 | -0.50% | 3,944,000 |
| May 6, 2026 | 4.07 | 4.07 | 3.99 | 4.02 | 4.02 | -0.50% | 3,090,000 |
| May 5, 2026 | 4.07 | 4.07 | 4.01 | 4.04 | 4.04 | -0.49% | 316,483 |
| May 4, 2026 | 4.09 | 4.09 | 4.02 | 4.06 | 4.06 | - | 432,000 |
| Apr 30, 2026 | 4.08 | 4.08 | 4.03 | 4.06 | 4.06 | -0.25% | 1,082,000 |
| Apr 29, 2026 | 4.02 | 4.08 | 4.02 | 4.07 | 4.07 | 0.25% | 1,354,000 |
| Apr 28, 2026 | 4.02 | 4.06 | 4.01 | 4.06 | 4.06 | 0.25% | 632,000 |
| Apr 27, 2026 | 4.07 | 4.07 | 4.04 | 4.05 | 4.05 | - | 782,000 |
| Apr 24, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -1.22% | 482,000 |
| Apr 23, 2026 | 4.02 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 2,251,000 |
| Apr 22, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.72% | 1,116,000 |
| Apr 21, 2026 | 4.06 | 4.08 | 3.96 | 4.07 | 4.07 | 0.74% | 2,998,000 |
| Apr 20, 2026 | 4.07 | 4.07 | 4.01 | 4.04 | 4.04 | -0.98% | 2,372,000 |
| Apr 17, 2026 | 4.10 | 4.10 | 4.05 | 4.08 | 4.08 | -0.24% | 1,444,000 |
| Apr 16, 2026 | 4.11 | 4.11 | 4.06 | 4.09 | 4.09 | 0.25% | 2,264,000 |
| Apr 15, 2026 | 4.14 | 4.14 | 4.07 | 4.08 | 4.08 | -0.73% | 1,688,000 |
| Apr 14, 2026 | 4.10 | 4.14 | 4.09 | 4.11 | 4.11 | 0.24% | 1,456,000 |
| Apr 13, 2026 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | - | 1,130,000 |
| Apr 10, 2026 | 4.11 | 4.13 | 4.08 | 4.10 | 4.10 | -0.97% | 1,320,000 |
| Apr 9, 2026 | 4.13 | 4.15 | 4.12 | 4.14 | 4.14 | 0.24% | 1,224,000 |
| Apr 8, 2026 | 4.14 | 4.19 | 4.09 | 4.13 | 4.13 | 0.73% | 4,201,754 |
| Apr 2, 2026 | 4.10 | 4.13 | 4.06 | 4.10 | 4.10 | 0.24% | 1,872,000 |
| Apr 1, 2026 | 4.10 | 4.13 | 4.07 | 4.09 | 4.09 | 0.25% | 1,960,000 |
| Mar 31, 2026 | 4.16 | 4.18 | 4.08 | 4.08 | 4.08 | -0.73% | 3,680,000 |
| Mar 30, 2026 | 4.21 | 4.24 | 4.08 | 4.11 | 4.11 | -2.61% | 7,004,000 |
| 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 |