Sinopec Kantons Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	2.880	2.900	2.850	2.860	2.032	528,000
2021-11-30	2.900	2.900	2.840	2.840	2.018	3,452,000
2021-11-29	2.880	2.900	2.870	2.890	2.053	958,000
2021-11-26	2.930	2.930	2.880	2.880	2.046	914,000
2021-11-25	2.940	2.950	2.910	2.920	2.075	760,000
2021-11-24	2.910	2.950	2.860	2.940	2.089	1,390,000
2021-11-23	2.860	2.910	2.860	2.910	2.067	1,168,457
2021-11-22	2.880	2.880	2.850	2.870	2.039	1,421,700
2021-11-19	2.860	2.880	2.840	2.880	2.046	1,576,000
2021-11-18	2.880	2.890	2.850	2.880	2.046	1,618,000
2021-11-17	2.880	2.910	2.870	2.900	2.060	1,150,000
2021-11-16	2.880	2.920	2.880	2.920	2.075	756,000
2021-11-15	2.900	2.900	2.870	2.900	2.060	332,000
2021-11-12	2.910	2.910	2.880	2.910	2.067	370,066
2021-11-11	2.880	2.900	2.860	2.900	2.060	572,000
2021-11-10	2.890	2.980	2.850	2.880	2.046	750,016
2021-11-09	2.940	2.940	2.880	2.900	2.060	232,000
2021-11-08	2.860	2.930	2.860	2.900	2.060	1,692,000
2021-11-05	2.850	2.870	2.830	2.840	2.018	2,028,000
2021-11-04	2.860	2.900	2.860	2.860	2.032	2,104,000
2021-11-03	2.910	2.940	2.880	2.900	2.060	2,258,000
2021-11-02	2.930	3.000	2.900	2.910	2.067	1,475,600
2021-11-01	2.990	3.000	2.920	2.970	2.110	708,000
2021-10-29	2.920	2.970	2.910	2.970	2.110	770,000
2021-10-28	2.950	2.980	2.880	2.950	2.096	4,666,000
2021-10-27	2.980	3.020	2.940	2.950	2.096	2,085,000
2021-10-26	2.980	3.000	2.960	2.990	2.124	904,000
2021-10-25	2.990	2.990	2.950	2.970	2.110	1,070,000
2021-10-22	2.980	3.000	2.970	2.990	2.124	542,000
2021-10-21	2.990	3.020	2.930	2.930	2.082	3,746,000
2021-10-20	3.000	3.000	2.970	2.990	2.124	2,708,000
2021-10-19	2.980	3.030	2.980	3.000	2.131	1,888,000
2021-10-18	3.040	3.040	2.980	3.010	2.138	2,046,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.