Sinopec Kantons Holdings Limited (HKG:0934)
Hong Kong · Delayed Price · Currency is HKD 3.805
+0.010 (0.26%)
Sep 11, 2026, 11:42 AM HKT
Sinopec Kantons Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 3.77 | 3.82 | 3.74 | 3.82 | 3.72 | 1.60% | 1,234,000 |
| Jul 22, 2026 | 3.80 | 3.80 | 3.72 | 3.76 | 3.66 | 0.27% | 1,516,000 |
| Jul 21, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.65 | -1.32% | 1,216,000 |
| Jul 20, 2026 | 3.79 | 3.81 | 3.73 | 3.80 | 3.70 | 1.33% | 1,918,228 |
| Jul 17, 2026 | 3.74 | 3.77 | 3.71 | 3.75 | 3.65 | 1.08% | 2,226,000 |
| Jul 16, 2026 | 3.72 | 3.75 | 3.69 | 3.71 | 3.61 | 0.54% | 1,338,000 |
| Jul 15, 2026 | 3.65 | 3.72 | 3.65 | 3.69 | 3.59 | 1.37% | 1,550,000 |
| Jul 14, 2026 | 3.61 | 3.67 | 3.58 | 3.64 | 3.54 | 0.83% | 620,672 |
| Jul 13, 2026 | 3.60 | 3.62 | 3.58 | 3.61 | 3.51 | 0.56% | 742,000 |
| Jul 10, 2026 | 3.61 | 3.64 | 3.58 | 3.59 | 3.49 | - | 1,168,200 |
| Jul 9, 2026 | 3.57 | 3.61 | 3.57 | 3.59 | 3.49 | -0.83% | 584,000 |
| Jul 8, 2026 | 3.63 | 3.64 | 3.56 | 3.62 | 3.52 | 1.69% | 1,452,237 |
| Jul 7, 2026 | 3.69 | 3.69 | 3.54 | 3.56 | 3.46 | -1.39% | 1,200,000 |
| Jul 6, 2026 | 3.58 | 3.62 | 3.56 | 3.61 | 3.51 | 0.56% | 870,000 |
| Jul 3, 2026 | 3.59 | 3.62 | 3.52 | 3.59 | 3.49 | 2.57% | 1,036,546 |