Sinopec Kantons Holdings Limited (HKG:0934)
Hong Kong · Delayed Price · Currency is HKD 3.840
-0.030 (-0.78%)
Jun 4, 2026, 4:08 PM HKT
Sinopec Kantons Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.87 | 3.87 | 3.83 | 3.84 | - | -0.78% | 382,000 |
| Jun 3, 2026 | 3.83 | 3.88 | 3.82 | 3.87 | 3.87 | 0.26% | 1,094,506 |
| Jun 2, 2026 | 3.84 | 3.88 | 3.80 | 3.86 | 3.86 | 0.78% | 1,710,000 |
| Jun 1, 2026 | 3.75 | 3.86 | 3.75 | 3.83 | 3.83 | 1.32% | 1,550,000 |
| May 29, 2026 | 3.76 | 3.82 | 3.73 | 3.78 | 3.78 | 0.53% | 3,063,000 |
| May 28, 2026 | 3.84 | 3.84 | 3.73 | 3.76 | 3.76 | -2.08% | 4,745,998 |
| May 27, 2026 | 3.95 | 3.95 | 3.84 | 3.84 | 3.84 | -2.54% | 4,618,000 |
| May 26, 2026 | 3.92 | 3.95 | 3.91 | 3.94 | 3.94 | - | 1,070,000 |
| May 22, 2026 | 3.97 | 3.97 | 3.92 | 3.94 | 3.94 | -0.25% | 1,312,000 |
| May 21, 2026 | 3.94 | 3.97 | 3.93 | 3.95 | 3.95 | - | 2,576,000 |
| May 20, 2026 | 3.93 | 3.97 | 3.93 | 3.95 | 3.95 | -0.25% | 1,376,000 |
| May 19, 2026 | 3.98 | 3.98 | 3.93 | 3.96 | 3.96 | - | 1,660,000 |
| May 18, 2026 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | -0.50% | 2,970,000 |
| May 15, 2026 | 3.99 | 3.99 | 3.96 | 3.98 | 3.98 | - | 1,054,000 |
| May 14, 2026 | 3.98 | 4.03 | 3.97 | 3.98 | 3.98 | -0.25% | 1,846,000 |
| 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 |