Sinopec Kantons Holdings Limited (HKG:0934)
Hong Kong · Delayed Price · Currency is HKD 3.750
-0.050 (-1.32%)
Jul 21, 2026, 4:08 PM HKT
Sinopec Kantons Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -1.32% | 1,216,000 |
| Jul 20, 2026 | 3.79 | 3.81 | 3.73 | 3.80 | 3.80 | 1.33% | 1,918,228 |
| Jul 17, 2026 | 3.74 | 3.77 | 3.71 | 3.75 | 3.75 | 1.08% | 2,226,000 |
| Jul 16, 2026 | 3.72 | 3.75 | 3.69 | 3.71 | 3.71 | 0.54% | 1,338,000 |
| Jul 15, 2026 | 3.65 | 3.72 | 3.65 | 3.69 | 3.69 | 1.37% | 1,550,000 |
| Jul 14, 2026 | 3.61 | 3.67 | 3.58 | 3.64 | 3.64 | 0.83% | 620,672 |
| Jul 13, 2026 | 3.60 | 3.62 | 3.58 | 3.61 | 3.61 | 0.56% | 742,000 |
| Jul 10, 2026 | 3.61 | 3.64 | 3.58 | 3.59 | 3.59 | - | 1,168,200 |
| Jul 9, 2026 | 3.57 | 3.61 | 3.57 | 3.59 | 3.59 | -0.83% | 584,000 |
| Jul 8, 2026 | 3.63 | 3.64 | 3.56 | 3.62 | 3.62 | 1.69% | 1,452,237 |
| Jul 7, 2026 | 3.69 | 3.69 | 3.54 | 3.56 | 3.56 | -1.39% | 1,200,000 |
| Jul 6, 2026 | 3.58 | 3.62 | 3.56 | 3.61 | 3.61 | 0.56% | 870,000 |
| Jul 3, 2026 | 3.59 | 3.62 | 3.52 | 3.59 | 3.59 | 2.57% | 1,036,546 |
| Jul 2, 2026 | 3.53 | 3.57 | 3.46 | 3.50 | 3.50 | -0.28% | 2,320,000 |
| Jun 30, 2026 | 3.64 | 3.64 | 3.50 | 3.51 | 3.51 | -3.31% | 2,376,000 |
| Jun 29, 2026 | 3.56 | 3.66 | 3.56 | 3.63 | 3.63 | 1.40% | 1,240,000 |
| 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 |