HKSE - Delayed Quote
HKD
Sinopec Kantons Holdings Limited (0934.HK)
4.035
+0.085
(+2.15%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.955
4.075
3.935
4.035
4.035
4,750,000
Oct 29, 2026
3.915
3.995
3.915
3.950
3.950
2,197,998
Oct 28, 2026
3.900
3.925
3.865
3.915
3.915
908,000
Oct 27, 2026
3.910
3.910
3.795
3.895
3.895
3,902,000
Oct 26, 2026
3.760
3.800
3.750
3.800
3.800
2,812,000
Oct 23, 2026
3.835
3.915
3.690
3.750
3.750
1,352,000
Oct 22, 2026
3.860
3.860
3.705
3.725
3.725
860,000
Oct 21, 2026
3.885
3.885
3.785
3.815
3.815
1,494,000
Oct 20, 2026
3.965
3.965
3.815
3.825
3.825
730,000
Oct 16, 2026
3.865
3.945
3.810
3.850
3.850
5,224,000
Oct 15, 2026
3.740
3.945
3.645
3.880
3.880
1,702,000
Oct 14, 2026
3.945
4.010
3.935
3.960
3.960
2,150,000
Oct 13, 2026
3.990
3.990
3.830
3.975
3.975
5,346,000
Oct 12, 2026
3.980
3.980
3.890
3.905
3.905
4,372,000
Oct 9, 2026
3.785
3.980
3.765
3.930
3.930
7,400,000
Oct 8, 2026
3.705
3.765
3.695
3.765
3.765
1,562,000
Oct 7, 2026
3.700
3.755
3.675
3.755
3.755
581,998
Oct 6, 2026
3.660
3.710
3.660
3.675
3.675
416,000
Oct 5, 2026
3.670
3.685
3.640
3.670
3.670
254,000
Oct 2, 2026
3.680
3.685
3.615
3.685
3.685
774,000
Sep 30, 2026
3.630
3.725
3.630
3.690
3.690
1,012,000
Sep 29, 2026
3.675
3.675
3.630
3.645
3.645
1,244,000
Sep 28, 2026
3.630
3.670
3.610
3.640
3.640
2,077,500
Sep 25, 2026
3.690
3.690
3.605
3.645
3.645
468,000
Sep 24, 2026
3.640
3.725
3.630
3.705
3.705
1,528,000
Sep 23, 2026
3.625
3.660
3.610
3.660
3.660
1,308,576
Sep 22, 2026
3.650
3.670
3.620
3.645
3.645
1,168,000
Sep 21, 2026
3.670
3.690
3.645
3.660
3.660
1,392,000
Sep 18, 2026
3.710
3.710
3.655
3.680
3.680
1,722,000
Sep 17, 2026
3.650
3.810
3.650
3.730
3.730
1,278,000
Sep 16, 2026
3.805
3.810
3.740
3.770
3.770
1,392,000
Sep 15, 2026
3.810
3.815
3.750
3.790
3.790
2,804,000
Sep 14, 2026
3.800
3.850
3.785
3.830
3.830
1,118,000
Sep 11, 2026
3.775
3.810
3.740
3.800
3.800
2,270,000
Sep 10, 2026
3.790
3.795
3.740
3.795
3.795
870,000
Sep 9, 2026
3.805
3.805
3.750
3.800
3.800
434,000
Sep 8, 2026
3.780
3.800
3.740
3.765
3.765
1,490,000
Sep 7, 2026
3.715
3.755
3.670
3.740
3.740
1,606,897
Sep 4, 2026
3.740
3.740
3.650
3.650
3.650
1,614,000
Sep 3, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
3.650
3.650
3.620
3.640
3.640
1,323,065
Sep 2, 2026
3.730
3.740
3.670
3.680
3.580
864,000
Sep 1, 2026
3.690
3.745
3.685
3.700
3.599
1,016,000
Aug 31, 2026
3.710
3.740
3.685
3.725
3.624
769,424
Aug 28, 2026
3.680
3.800
3.680
3.740
3.638
638,000
Aug 27, 2026
3.735
3.745
3.700
3.705
3.604
794,000
Aug 26, 2026
3.750
3.750
3.715
3.730
3.629
562,000
Aug 25, 2026
3.755
3.785
3.700
3.730
3.629
934,000
Aug 24, 2026
3.820
3.820
3.760
3.775
3.672
1,760,000
Aug 21, 2026
3.760
3.790
3.755
3.765
3.663
749,000
Aug 20, 2026
3.830
3.830
3.750
3.755
3.653
1,078,500
Aug 19, 2026
3.760
3.835
3.700
3.815
3.711
3,512,000
Aug 18, 2026
3.770
3.780
3.670
3.710
3.609
712,000
Aug 17, 2026
3.750
3.750
3.680
3.680
3.580
564,000
Aug 14, 2026
3.675
3.725
3.675
3.715
3.614
685,000
Aug 13, 2026
3.750
3.750
3.640
3.660
3.561
2,184,000
Aug 12, 2026
3.725
3.805
3.710
3.710
3.609
876,000
Aug 11, 2026
3.770
3.775
3.730
3.735
3.634
1,422,000
Aug 10, 2026
3.730
3.735
3.695
3.725
3.624
986,000
Aug 7, 2026
3.690
3.700
3.660
3.685
3.585
1,398,000
Aug 6, 2026
3.640
3.675
3.620
3.650
3.551
708,000
Aug 5, 2026
3.655
3.655
3.580
3.640
3.541
2,868,000
Aug 4, 2026
3.945
3.990
3.645
3.650
3.551
1,748,531
Aug 3, 2026
3.635
3.725
3.635
3.710
3.609
1,027,729
Jul 31, 2026
3.710
3.750
3.700
3.720
3.619
922,000
Jul 30, 2026
3.630
3.770
3.630
3.750
3.648
2,740,000
Jul 29, 2026
3.610
3.680
3.560
3.660
3.561
3,142,000
Jul 28, 2026
3.650
3.660
3.550
3.570
3.473
4,830,000
Jul 27, 2026
3.750
3.790
3.750
3.780
3.677
934,000
Jul 24, 2026
3.780
3.800
3.760
3.790
3.687
906,000
Jul 23, 2026
3.770
3.820
3.740
3.820
3.716
1,234,000
Jul 22, 2026
3.800
3.800
3.720
3.760
3.658
1,516,000
Jul 21, 2026
3.810
3.810
3.750
3.750
3.648
1,216,000
Jul 20, 2026
3.790
3.810
3.730
3.800
3.697
1,918,228
Jul 17, 2026
3.740
3.770
3.710
3.750
3.648
2,226,000
Jul 16, 2026
3.720
3.750
3.690
3.710
3.609
1,338,000
Jul 15, 2026
3.650
3.720
3.650
3.690
3.590
1,550,000
Jul 14, 2026
3.610
3.670
3.580
3.640
3.541
620,672
Jul 13, 2026
3.600
3.620
3.580
3.610
3.512
742,000
Jul 10, 2026
3.610
3.640
3.580
3.590
3.492
1,168,200
Jul 9, 2026
3.570
3.610
3.570
3.590
3.492
584,000
Jul 8, 2026
3.630
3.640
3.560
3.620
3.522
1,452,237
Jul 7, 2026
3.690
3.690
3.540
3.560
3.463
1,200,000
Jul 6, 2026
3.580
3.620
3.560
3.610
3.512
870,000
Jul 3, 2026
3.590
3.620
3.520
3.590
3.492
1,036,546
Jul 2, 2026
3.530
3.570
3.460
3.500
3.405
2,320,000
Jun 30, 2026
3.640
3.640
3.500
3.510
3.415
2,376,000
Jun 29, 2026
3.560
3.660
3.560
3.630
3.531
1,240,000
Jun 26, 2026
3.670
3.670
3.550
3.580
3.483
4,503,550
Jun 25, 2026
3.670
3.720
3.650
3.670
3.570
1,960,000
Jun 24, 2026
3.700
3.700
3.660
3.680
3.580
1,378,000
Jun 23, 2026
3.670
3.700
3.640
3.660
3.561
2,764,000
Jun 22, 2026
3.740
3.740
3.600
3.670
3.570
2,524,000
Jun 18, 2026
3.690
3.740
3.600
3.620
3.522
4,444,000
Jun 17, 2026
3.650
3.760
3.650
3.750
3.648
3,316,000
Jun 16, 2026
3.700
3.700
3.620
3.650
3.551
2,502,000
Jun 15, 2026
3.670
3.730
3.610
3.730
3.629
3,208,000
Jun 12, 2026
3.620
3.660
3.620
3.630
3.531
1,000,000
Jun 11, 2026
3.650
3.650
3.610
3.620
3.522
1,316,000
Jun 10, 2026
3.640
3.660
3.620
3.650
3.551
1,146,000
Jun 9, 2026
3.620
3.680
3.620
3.650
3.551
972,000
Jun 8, 2026
3.660
3.680
3.600
3.640
3.541
1,814,000
Jun 5, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
3.730
3.730
3.650
3.670
3.570
2,194,000
Jun 4, 2026
3.870
3.870
3.830
3.840
3.590
714,000
Jun 3, 2026
3.830
3.880
3.820
3.870
3.618
1,094,506
Jun 2, 2026
3.840
3.880
3.800
3.860
3.608
1,710,000
Jun 1, 2026
3.750
3.860
3.750
3.830
3.580
1,550,000
May 29, 2026
3.760
3.820
3.730
3.780
3.534
3,063,000
May 28, 2026
3.840
3.840
3.730
3.760
3.515
4,745,998
May 27, 2026
3.950
3.950
3.840
3.840
3.590
4,618,000
May 26, 2026
3.920
3.950
3.910
3.940
3.683
1,070,000
May 22, 2026
3.970
3.970
3.920
3.940
3.683
1,312,000
May 21, 2026
3.940
3.970
3.930
3.950
3.693
2,576,000
May 20, 2026
3.930
3.970
3.930
3.950
3.693
1,376,000
May 19, 2026
3.980
3.980
3.930
3.960
3.702
1,660,000
May 18, 2026
4.000
4.000
3.920
3.960
3.702
2,970,000
May 15, 2026
3.990
3.990
3.960
3.980
3.721
1,054,000
May 14, 2026
3.980
4.030
3.970
3.980
3.721
1,846,000
May 13, 2026
3.970
4.020
3.980
3.990
3.730
2,736,000
May 12, 2026
4.000
4.000
3.960
3.980
3.721
1,264,000
May 11, 2026
4.020
4.020
3.960
3.970
3.711
2,864,000
May 8, 2026
4.000
4.020
3.970
4.020
3.758
3,444,000
May 7, 2026
4.010
4.030
3.980
4.000
3.739
3,944,000
May 6, 2026
4.070
4.070
3.990
4.020
3.758
3,090,000
May 5, 2026
4.070
4.070
4.010
4.040
3.777
316,483
May 4, 2026
4.090
4.090
4.020
4.060
3.795
432,000
Apr 30, 2026
4.080
4.080
4.030
4.060
3.795
1,082,000
Apr 29, 2026
4.020
4.080
4.020
4.070
3.805
1,354,000
Apr 28, 2026
4.020
4.060
4.010
4.060
3.795
632,000
Apr 27, 2026
4.070
4.070
4.040
4.050
3.786
782,000
Apr 24, 2026
4.100
4.100
4.050
4.050
3.786
482,000
Apr 23, 2026
4.020
4.100
4.000
4.100
3.833
2,251,000
Apr 22, 2026
4.080
4.080
4.000
4.000
3.739
1,116,000
Apr 21, 2026
4.060
4.080
3.960
4.070
3.805
2,998,000
Apr 20, 2026
4.070
4.070
4.010
4.040
3.777
2,372,000
Apr 17, 2026
4.100
4.100
4.050
4.080
3.814
1,444,000
Apr 16, 2026
4.110
4.110
4.060
4.090
3.823
2,264,000
Apr 15, 2026
4.140
4.140
4.070
4.080
3.814
1,688,000
Apr 14, 2026
4.100
4.140
4.090
4.110
3.842
1,456,000
Apr 13, 2026
4.080
4.100
4.040
4.100
3.833
1,130,000
Apr 10, 2026
4.110
4.130
4.080
4.100
3.833
1,320,000
Apr 9, 2026
4.130
4.150
4.120
4.140
3.870
1,224,000
Apr 8, 2026
4.140
4.190
4.090
4.130
3.861
4,201,754
Apr 2, 2026
4.100
4.130
4.060
4.100
3.833
1,872,000
Apr 1, 2026
4.100
4.130
4.070
4.090
3.823
1,960,000
Mar 31, 2026
4.160
4.180
4.080
4.080
3.814
3,680,000
Mar 30, 2026
4.210
4.240
4.080
4.110
3.842
7,004,000
Mar 27, 2026
4.270
4.310
4.210
4.220
3.945
2,328,000
Mar 26, 2026
4.250
4.350
4.250
4.320
4.038
4,352,000
Mar 25, 2026
4.270
4.320
4.220
4.320
4.038
3,806,000
Mar 24, 2026
4.140
4.250
4.130
4.240
3.964
6,272,000
Mar 23, 2026
4.120
4.220
4.020
4.150
3.880
10,456,000
Mar 20, 2026
4.180
4.200
4.140
4.150
3.880
1,978,000
Mar 19, 2026
4.250
4.250
4.090
4.190
3.917
4,450,000
Mar 18, 2026
4.280
4.330
4.210
4.240
3.964
3,976,581
Mar 17, 2026
4.210
4.300
4.200
4.280
4.001
5,112,000
Mar 16, 2026
4.180
4.190
4.120
4.170
3.898
3,616,212
Mar 13, 2026
4.240
4.240
4.140
4.190
3.917
2,118,000
Mar 12, 2026
4.230
4.250
4.190
4.210
3.936
2,356,112
Mar 11, 2026
4.270
4.280
4.190
4.220
3.945
2,920,000
Mar 10, 2026
4.310
4.320
4.230
4.290
4.010
2,154,000
Mar 9, 2026
4.440
4.490
4.270
4.310
4.029
3,476,000
Mar 6, 2026
4.330
4.390
4.280
4.330
4.048
2,688,000
Mar 5, 2026
4.320
4.400
4.280
4.330
4.048
2,462,000
Mar 4, 2026
4.420
4.420
4.260
4.320
4.038
4,284,000
Mar 3, 2026
4.470
4.520
4.410
4.480
4.188
7,050,438
Mar 2, 2026
4.450
4.500
4.330
4.430
4.141
6,274,000
Feb 27, 2026
4.220
4.320
4.220
4.320
4.038
1,158,000
Feb 26, 2026
4.340
4.340
4.230
4.260
3.982
1,242,414
Feb 25, 2026
4.300
4.370
4.280
4.300
4.020
1,118,000
Feb 24, 2026
4.300
4.350
4.260
4.340
4.057
1,262,000
Feb 23, 2026
4.490
4.490
4.320
4.360
4.076
482,000
Feb 20, 2026
4.330
4.340
4.300
4.340
4.057
464,000
Feb 16, 2026
4.290
4.290
4.290
4.290
4.010
-
Feb 13, 2026
4.310
4.310
4.220
4.250
3.973
718,000
Feb 12, 2026
4.380
4.380
4.240
4.300
4.020
1,006,000
Feb 11, 2026
4.340
4.340
4.200
4.280
4.001
912,000
Feb 10, 2026
4.240
4.250
4.190
4.230
3.954
558,000
Feb 9, 2026
4.220
4.220
4.160
4.180
3.908
890,000
Feb 6, 2026
4.180
4.220
4.100
4.150
3.880
2,742,000
Feb 5, 2026
4.290
4.240
4.140
4.140
3.870
2,834,000
Feb 4, 2026
4.240
4.270
4.210
4.250
3.973
818,000
Feb 3, 2026
4.170
4.240
4.170
4.220
3.945
598,462
Feb 2, 2026
4.330
4.330
4.170
4.220
3.945
1,792,000
Jan 30, 2026
4.390
4.390
4.250
4.330
4.048
2,538,000
Jan 29, 2026
4.400
4.410
4.300
4.350
4.066
4,372,000
Jan 28, 2026
4.240
4.340
4.180
4.340
4.057
4,066,158
Jan 27, 2026
4.230
4.230
4.190
4.220
3.945
1,934,000
Jan 26, 2026
4.200
4.240
4.190
4.230
3.954
2,542,000
Jan 23, 2026
4.180
4.210
4.150
4.200
3.926
1,904,000
Jan 22, 2026
4.150
4.220
4.140
4.180
3.908
1,676,000
Jan 21, 2026
4.090
4.150
4.060
4.150
3.880
2,142,000
Jan 20, 2026
4.080
4.100
4.030
4.080
3.814
2,668,000
Jan 19, 2026
4.080
4.120
4.050
4.080
3.814
1,814,000
Jan 16, 2026
4.180
4.180
4.060
4.080
3.814
1,442,000
Jan 15, 2026
4.150
4.160
4.120
4.140
3.870
982,000
Jan 14, 2026
4.290
4.310
4.140
4.150
3.880
2,024,000
Jan 13, 2026
4.170
4.250
4.170
4.240
3.964
1,830,000
Jan 12, 2026
4.240
4.240
4.170
4.170
3.898
840,000
Jan 9, 2026
4.200
4.250
4.180
4.240
3.964
1,222,000
Jan 8, 2026
4.180
4.180
4.150
4.150
3.880
302,000
Jan 7, 2026
4.130
4.300
4.120
4.190
3.917
2,396,000
Jan 6, 2026
4.190
4.250
4.150
4.150
3.880
1,932,000
Jan 5, 2026
4.220
4.250
4.130
4.180
3.908
2,098,466
Jan 2, 2026
4.340
4.340
4.190
4.210
3.936
802,000
Dec 31, 2025
4.310
4.310
4.310
4.310
4.029
-
Dec 30, 2025
4.180
4.240
4.170
4.240
3.964
3,506,000
Dec 29, 2025
4.160
4.180
4.100
4.170
3.898
3,492,000
Dec 24, 2025
4.150
4.150
4.150
4.150
3.880
-
Dec 23, 2025
4.050
4.080
4.030
4.070
3.805
1,176,000
Dec 22, 2025
4.050
4.080
4.010
4.030
3.767
1,642,000
Dec 19, 2025
4.040
4.060
4.020
4.020
3.758
1,528,000
Dec 18, 2025
4.060
4.080
4.040
4.040
3.777
926,000
Dec 17, 2025
4.080
4.090
4.050
4.060
3.795
1,432,000
Dec 16, 2025
4.150
4.150
4.040
4.080
3.814
2,602,000
Dec 15, 2025
4.070
4.150
4.060
4.100
3.833
4,186,000
Dec 12, 2025
4.070
4.190
4.050
4.080
3.814
8,943,814
Dec 11, 2025
4.050
4.070
4.000
4.060
3.795
2,638,000
Dec 10, 2025
4.040
4.090
4.020
4.040
3.777
1,942,000
Dec 9, 2025
4.080
4.100
4.030
4.050
3.786
2,456,000
Dec 8, 2025
4.170
4.170
4.090
4.100
3.833
2,362,000
Dec 5, 2025
4.180
4.200
4.120
4.120
3.851
2,825,500
Dec 4, 2025
4.200
4.210
4.170
4.200
3.926
680,000
Dec 3, 2025
4.200
4.220
4.180
4.180
3.908
1,866,463
Dec 2, 2025
4.140
4.210
4.140
4.210
3.936
1,788,000
Dec 1, 2025
4.110
4.190
4.110
4.150
3.880
2,020,000
Nov 28, 2025
4.140
4.180
4.100
4.150
3.880
1,980,000
Nov 27, 2025
4.120
4.170
4.120
4.160
3.889
930,000
Nov 26, 2025
4.110
4.140
4.090
4.140
3.870
1,410,000
Nov 25, 2025
4.100
4.130
4.080
4.110
3.842
998,000
Nov 24, 2025
4.120
4.120
4.020
4.100
3.833
3,548,000
Nov 21, 2025
4.120
4.120
4.060
4.070
3.805
1,884,000
Nov 20, 2025
4.230
4.230
4.120
4.140
3.870
1,246,000
Nov 19, 2025
4.120
4.170
4.120
4.170
3.898
1,106,000
Nov 18, 2025
4.180
4.240
4.150
4.170
3.898
1,048,000
Nov 17, 2025
4.300
4.300
4.150
4.250
3.973
1,536,000
Nov 14, 2025
4.260
4.260
4.160
4.180
3.908
1,670,000
Nov 13, 2025
4.330
4.300
4.220
4.250
3.973
1,934,000
Nov 12, 2025
4.310
4.340
4.260
4.320
4.038
2,222,000
Nov 11, 2025
4.320
4.330
4.250
4.310
4.029
1,152,000
Nov 10, 2025
4.280
4.340
4.270
4.340
4.057
3,154,000
Nov 7, 2025
4.250
4.270
4.210
4.270
3.992
960,000
Nov 6, 2025
4.220
4.270
4.180
4.250
3.973
1,922,000
Nov 5, 2025
4.090
4.220
4.090
4.200
3.926
2,339,500
Nov 4, 2025
4.090
4.150
4.090
4.150
3.880
2,358,469
Nov 3, 2025
4.050
4.110
4.020
4.100
3.833
3,576,000
Oct 31, 2025
4.070
4.090
4.010
4.020
3.758
3,262,000
Oct 30, 2025
4.030
4.090
4.030
4.070
3.805
3,882,000
