Sinopec Engineering(Group)Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 3.810 | 3.870 | 3.790 | 3.800 | 2.401 | 2,738,000 |
| 2021-11-30 | 3.780 | 3.860 | 3.760 | 3.800 | 2.401 | 5,770,000 |
| 2021-11-29 | 3.880 | 3.890 | 3.750 | 3.800 | 2.401 | 2,817,680 |
| 2021-11-26 | 3.900 | 3.960 | 3.850 | 3.910 | 2.470 | 3,644,000 |
| 2021-11-25 | 3.980 | 3.980 | 3.930 | 3.940 | 2.489 | 981,500 |
| 2021-11-24 | 3.960 | 3.980 | 3.920 | 3.970 | 2.508 | 1,329,962 |
| 2021-11-23 | 3.850 | 3.980 | 3.850 | 3.960 | 2.502 | 2,559,000 |
| 2021-11-22 | 3.930 | 3.950 | 3.840 | 3.850 | 2.433 | 10,431,000 |
| 2021-11-19 | 3.900 | 3.910 | 3.810 | 3.850 | 2.433 | 1,961,584 |
| 2021-11-18 | 3.990 | 3.990 | 3.830 | 3.830 | 2.420 | 2,679,435 |
| 2021-11-17 | 3.760 | 3.960 | 3.760 | 3.960 | 2.502 | 6,445,000 |
| 2021-11-16 | 3.630 | 3.740 | 3.620 | 3.740 | 2.363 | 6,238,588 |
| 2021-11-15 | 3.710 | 3.710 | 3.570 | 3.590 | 2.268 | 4,865,000 |
| 2021-11-12 | 3.710 | 3.710 | 3.640 | 3.670 | 2.319 | 5,567,569 |
| 2021-11-11 | 3.710 | 3.740 | 3.670 | 3.700 | 2.338 | 5,733,100 |
| 2021-11-10 | 3.700 | 3.770 | 3.680 | 3.700 | 2.338 | 9,838,357 |
| 2021-11-09 | 3.770 | 3.800 | 3.710 | 3.730 | 2.357 | 2,141,228 |
| 2021-11-08 | 3.720 | 3.770 | 3.700 | 3.730 | 2.357 | 2,854,323 |
| 2021-11-05 | 3.960 | 3.960 | 3.680 | 3.740 | 2.363 | 8,368,033 |
| 2021-11-04 | 4.000 | 4.020 | 3.930 | 3.930 | 2.483 | 1,837,091 |
| 2021-11-03 | 4.170 | 4.170 | 4.000 | 4.040 | 2.553 | 5,029,900 |
| 2021-11-02 | 4.250 | 4.270 | 4.030 | 4.080 | 2.578 | 1,094,000 |
| 2021-11-01 | 4.220 | 4.220 | 4.000 | 4.130 | 2.609 | 2,177,474 |
| 2021-10-29 | 4.100 | 4.100 | 3.990 | 4.100 | 2.590 | 2,071,000 |
| 2021-10-28 | 4.110 | 4.160 | 4.000 | 4.050 | 2.559 | 3,010,000 |
| 2021-10-27 | 4.150 | 4.250 | 4.120 | 4.130 | 2.609 | 2,003,000 |
| 2021-10-26 | 4.280 | 4.280 | 4.140 | 4.170 | 2.635 | 1,661,000 |
| 2021-10-25 | 4.340 | 4.400 | 4.160 | 4.170 | 2.635 | 1,286,967 |
| 2021-10-22 | 4.460 | 4.520 | 4.230 | 4.230 | 2.673 | 2,637,116 |
| 2021-10-21 | 4.350 | 4.560 | 4.230 | 4.460 | 2.818 | 20,205,000 |
| 2021-10-20 | 4.400 | 4.410 | 4.260 | 4.320 | 2.729 | 3,752,388 |
| 2021-10-19 | 4.260 | 4.400 | 4.230 | 4.360 | 2.755 | 4,903,231 |
| 2021-10-18 | 4.200 | 4.280 | 4.150 | 4.260 | 2.692 | 3,814,500 |
← NewerPage 21 of 21 · 1,233 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1477 HKD |
| 2026-06-09 | 0.1204 HKD |
| 2025-09-02 | 0.1760 HKD |
| 2025-05-13 | 0.2240 HKD |
| 2024-09-03 | 0.1636 HKD |
| 2024-05-14 | 0.2466 HKD |
| 2023-09-05 | 0.1296 HKD |
| 2023-05-30 | 0.2335 HKD |
| 2022-09-09 | 0.1368 HKD |
| 2022-06-08 | 0.2601 HKD |
| 2022-05-16 | 0.2220 HKD |
| 2021-09-13 | 0.1093 HKD |
| 2021-05-13 | 0.2251 HKD |
| 2020-09-14 | 0.1264 HKD |
| 2020-05-13 | 0.2320 HKD |
| 2019-09-09 | 0.1205 HKD |
| 2019-05-14 | 0.1414 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.