0934.HK - Sinopec Kantons Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20174.824.834.654.684.685,872,876
Nov 16, 20174.844.854.784.794.792,086,722
Nov 15, 20174.954.964.784.874.875,751,886
Nov 14, 20175.005.054.934.954.953,157,805
Nov 13, 20175.015.054.854.954.955,501,001
Nov 10, 20175.205.205.015.055.053,093,000
Nov 09, 20175.245.245.125.165.162,379,714
Nov 08, 20175.265.405.225.245.244,413,956
Nov 07, 20175.095.355.095.295.295,121,238
Nov 06, 20175.255.305.025.095.093,843,442
Nov 03, 20174.965.174.965.155.1511,478,677
Nov 02, 20174.864.984.864.904.903,261,949
Nov 01, 20175.065.074.844.894.892,772,291
Oct 31, 20175.045.095.035.055.05494,480
Oct 30, 20175.115.145.005.065.06922,629
Oct 27, 20175.115.195.055.105.104,624,185
Oct 26, 20175.065.125.045.065.061,584,428
Oct 25, 20175.125.155.105.125.122,080,000
Oct 24, 20175.205.265.125.175.171,841,979
Oct 23, 20175.255.305.205.255.252,224,570
Oct 20, 20175.285.345.135.265.265,328,200
Oct 19, 20175.455.465.195.215.215,337,264
Oct 18, 20175.165.225.135.205.202,294,400
Oct 17, 20175.205.245.115.125.123,230,000
Oct 16, 20175.435.435.135.205.203,261,016
Oct 13, 20175.315.395.235.345.344,014,000
Oct 12, 20175.405.565.305.365.364,145,865
Oct 11, 20175.445.445.315.365.361,950,499
Oct 10, 20175.345.425.295.405.404,253,307
Oct 09, 20175.395.405.295.345.341,352,000
Oct 06, 20175.305.505.305.415.412,321,921
Oct 04, 20175.335.455.245.305.303,198,000
Oct 03, 20175.265.425.265.415.412,643,000
Sep 29, 20175.095.274.995.265.262,827,643
Sep 28, 20175.065.094.985.065.06690,304
Sep 27, 20175.115.135.055.105.101,451,346
Sep 26, 20174.945.164.945.135.132,724,072
Sep 25, 20175.105.104.824.954.952,685,643
Sep 22, 20175.205.205.045.145.141,815,978
Sep 21, 20175.145.255.105.205.202,010,069
Sep 20, 20175.065.195.055.185.181,727,841
Sep 19, 20175.065.115.055.095.09853,427
Sep 18, 20175.045.135.005.105.102,484,350
Sep 15, 20175.005.094.955.085.082,712,767
Sep 14, 20175.065.104.965.005.002,121,008
Sep 13, 20175.005.064.885.055.052,979,859
Sep 12, 20175.175.174.944.984.983,222,031
Sep 11, 20175.155.195.065.145.143,060,378
Sep 08, 20175.005.054.985.045.04994,763
Sep 07, 20174.995.064.945.005.003,014,341
Sep 07, 20170.05 Dividend
Sep 06, 20175.045.044.934.994.943,522,049
Sep 05, 20175.015.074.905.044.995,209,344
Sep 04, 20175.045.094.924.974.926,886,414
Sep 01, 20174.895.044.894.974.928,390,095
Aug 31, 20174.834.854.704.854.809,640,999
Aug 30, 20174.604.864.604.824.775,016,694
Aug 29, 20174.544.764.544.594.5411,870,802
Aug 28, 20174.744.794.474.504.4525,348,000
Aug 25, 20174.504.554.404.474.433,075,818
Aug 24, 20174.604.614.414.504.453,765,171
Aug 23, 20174.574.574.574.574.52-
Aug 22, 20174.554.634.524.584.533,226,000
Aug 21, 20174.374.574.374.524.471,827,570
Aug 18, 20174.404.484.394.404.362,999,651
Aug 17, 20174.564.564.424.434.394,236,063
Aug 16, 20174.554.624.524.554.50602,966
Aug 15, 20174.634.644.544.554.502,684,000
Aug 14, 20174.624.634.544.574.526,007,940
Aug 11, 20174.604.714.464.624.574,955,155
Aug 10, 20174.704.764.644.684.632,341,572
Aug 09, 20174.884.884.674.724.673,414,418
Aug 08, 20174.744.874.684.844.794,540,688
Aug 07, 20174.774.774.644.694.643,618,667
Aug 04, 20174.844.844.744.774.724,018,501
Aug 03, 20174.804.844.644.804.755,516,714
Aug 02, 20174.634.824.574.754.705,289,115
Aug 01, 20174.704.754.594.604.552,862,748
Jul 31, 20174.674.754.654.724.674,819,925
Jul 28, 20174.814.824.664.704.652,317,385
Jul 27, 20174.854.874.774.794.743,702,860
Jul 26, 20174.744.854.734.834.784,676,365
Jul 25, 20174.794.794.684.714.663,870,054
Jul 24, 20174.794.814.734.754.702,152,000
Jul 21, 20174.764.764.624.764.713,860,000
Jul 20, 20174.914.934.614.704.6510,054,000
Jul 19, 20174.864.924.804.844.793,198,000
Jul 18, 20174.864.894.794.844.798,842,000
Jul 17, 20174.884.984.764.834.787,272,000
Jul 14, 20174.694.964.684.954.9010,934,000
Jul 13, 20174.394.684.394.664.618,706,000
Jul 12, 20174.454.464.324.384.345,064,000
Jul 11, 20174.294.414.264.414.377,732,000
Jul 10, 20174.234.324.214.304.264,854,074
Jul 07, 20174.164.254.164.214.17876,000
Jul 06, 20174.284.324.214.274.232,086,000
Jul 05, 20174.214.324.134.294.254,984,000
Jul 04, 20174.344.374.114.174.138,292,000
Jul 03, 20174.314.344.214.314.272,962,000
Jun 30, 20174.244.314.204.314.271,544,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...