Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

SINOPEC KANTONS (0934.HK)

4.260

0.000

(0.00%)

At close: February 21 at 4:08:22 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	4.300	4.300	4.240	4.260	4.260	3,908,000
Feb 20, 2025	4.320	4.320	4.220	4.260	4.260	5,484,046
Feb 19, 2025	4.400	4.430	4.270	4.310	4.310	2,926,000
Feb 18, 2025	4.380	4.420	4.340	4.390	4.390	1,678,000
Feb 17, 2025	4.300	4.400	4.260	4.390	4.390	1,830,000
Feb 14, 2025	4.280	4.330	4.260	4.290	4.290	2,318,000
Feb 13, 2025	4.280	4.320	4.230	4.280	4.280	2,280,000
Feb 12, 2025	4.300	4.370	4.250	4.310	4.310	4,329,837
Feb 11, 2025	4.330	4.370	4.290	4.310	4.310	1,500,000
Feb 10, 2025	4.400	4.450	4.290	4.330	4.330	3,970,000
Feb 7, 2025	4.420	4.430	4.340	4.370	4.370	2,932,395
Feb 6, 2025	4.400	4.480	4.360	4.470	4.470	1,334,000
Feb 5, 2025	4.630	4.520	4.360	4.400	4.400	1,218,000
Feb 4, 2025	4.500	4.630	4.340	4.430	4.430	2,402,414
Feb 3, 2025	4.390	4.410	4.330	4.370	4.370	712,000
Jan 28, 2025	4.390	4.390	4.390	4.390	4.390	-
Jan 27, 2025	4.440	4.520	4.390	4.500	4.500	1,896,000
Jan 24, 2025	4.350	4.400	4.350	4.370	4.370	1,548,000
Jan 23, 2025	4.440	4.460	4.400	4.440	4.440	1,196,000
Jan 22, 2025	4.340	4.440	4.330	4.440	4.440	1,736,000
Jan 21, 2025	4.470	4.480	4.340	4.380	4.380	1,160,000
Jan 20, 2025	4.490	4.550	4.350	4.410	4.410	1,410,000
Jan 17, 2025	4.460	4.500	4.420	4.480	4.480	994,000
Jan 16, 2025	4.410	4.550	4.410	4.420	4.420	1,840,000
Jan 15, 2025	4.470	4.470	4.390	4.440	4.440	780,000
Jan 14, 2025	4.430	4.480	4.410	4.460	4.460	1,084,000
Jan 13, 2025	4.350	4.470	4.330	4.430	4.430	3,216,586
Jan 10, 2025	4.510	4.510	4.260	4.280	4.280	4,932,000
Jan 9, 2025	4.510	4.510	4.420	4.450	4.450	5,052,000
Jan 8, 2025	4.570	4.570	4.460	4.510	4.510	3,838,000
Jan 7, 2025	4.760	4.770	4.500	4.570	4.570	4,734,264
Jan 6, 2025	4.720	4.780	4.630	4.670	4.670	1,708,000
Jan 3, 2025	4.730	4.820	4.650	4.730	4.730	3,204,412
Jan 2, 2025	4.900	4.900	4.720	4.800	4.800	4,926,000
Dec 31, 2024	4.900	4.900	4.900	4.900	4.900	-
Dec 30, 2024	4.800	4.880	4.770	4.870	4.870	3,002,000
Dec 27, 2024	4.700	4.850	4.650	4.800	4.800	4,502,000
Dec 24, 2024	4.780	4.780	4.780	4.780	4.780	-
Dec 23, 2024	4.650	4.740	4.590	4.620	4.620	3,036,000
Dec 20, 2024	4.720	4.840	4.630	4.670	4.670	3,090,971
Dec 19, 2024	4.840	4.840	4.730	4.760	4.760	4,020,000
Dec 18, 2024	4.570	4.870	4.570	4.840	4.840	5,564,000
Dec 17, 2024	4.790	4.790	4.550	4.570	4.570	1,988,000
Dec 16, 2024	4.860	4.860	4.630	4.710	4.710	3,864,663
Dec 13, 2024	4.610	5.000	4.580	4.880	4.880	10,014,000
Dec 12, 2024	4.500	4.630	4.520	4.560	4.560	2,486,000
Dec 11, 2024	4.340	4.550	4.340	4.500	4.500	2,558,000
Dec 10, 2024	4.610	4.610	4.380	4.380	4.380	1,342,000
Dec 9, 2024	4.460	4.620	4.340	4.600	4.600	3,747,808
Dec 6, 2024	4.480	4.530	4.410	4.480	4.480	1,760,000
Dec 5, 2024	4.360	4.470	4.330	4.350	4.350	1,618,000
Dec 4, 2024	4.350	4.420	4.340	4.350	4.350	992,000
Dec 3, 2024	4.110	4.350	4.110	4.350	4.350	3,000,000
Dec 2, 2024	4.270	4.270	4.170	4.210	4.210	2,264,000
Nov 29, 2024	4.210	4.240	4.200	4.220	4.220	266,000
Nov 28, 2024	4.210	4.260	4.190	4.210	4.210	456,000
Nov 27, 2024	4.190	4.250	4.140	4.230	4.230	2,181,000
Nov 26, 2024	4.260	4.260	4.180	4.190	4.190	2,052,000
Nov 25, 2024	4.290	4.360	4.220	4.270	4.270	3,460,000
Nov 22, 2024	4.400	4.400	4.280	4.280	4.280	1,072,000
Nov 21, 2024	4.450	4.470	4.400	4.400	4.400	1,750,000
Nov 20, 2024	4.360	4.480	4.310	4.450	4.450	1,754,000
Nov 19, 2024	4.450	4.450	4.330	4.360	4.360	2,414,000
Nov 18, 2024	4.360	4.490	4.360	4.430	4.430	2,610,000
Nov 15, 2024	4.410	4.410	4.290	4.320	4.320	2,526,000
Nov 14, 2024	4.310	4.380	4.260	4.280	4.280	2,192,000
Nov 13, 2024	4.260	4.340	4.250	4.330	4.330	2,496,000
Nov 12, 2024	4.320	4.400	4.250	4.270	4.270	3,344,000
Nov 11, 2024	4.340	4.420	4.200	4.300	4.300	3,113,371
Nov 8, 2024	4.370	4.440	4.300	4.330	4.330	3,056,000
Nov 7, 2024	4.350	4.430	4.330	4.370	4.370	1,676,000
Nov 6, 2024	4.350	4.360	4.250	4.330	4.330	3,408,000
Nov 5, 2024	4.320	4.340	4.280	4.290	4.290	3,378,451
Nov 4, 2024	4.370	4.380	4.310	4.320	4.320	3,232,000
Nov 1, 2024	4.280	4.400	4.250	4.370	4.370	2,101,960
Oct 31, 2024	4.300	4.320	4.260	4.280	4.280	2,930,000
Oct 30, 2024	4.370	4.370	4.280	4.310	4.310	1,930,000
Oct 29, 2024	4.500	4.500	4.350	4.370	4.370	2,648,000
Oct 28, 2024	4.460	4.480	4.390	4.430	4.430	3,074,000
Oct 25, 2024	4.490	4.540	4.430	4.450	4.450	2,564,000
Oct 24, 2024	4.580	4.720	4.500	4.500	4.500	1,650,000
Oct 23, 2024	4.560	4.600	4.510	4.570	4.570	3,454,000
Oct 22, 2024	4.540	4.630	4.540	4.620	4.620	2,351,315
Oct 21, 2024	4.650	4.660	4.540	4.600	4.600	1,941,000
Oct 18, 2024	4.730	4.790	4.650	4.670	4.670	4,061,910
Oct 17, 2024	4.700	4.880	4.680	4.690	4.690	4,925,045
Oct 16, 2024	4.820	4.840	4.750	4.800	4.800	4,950,000
Oct 15, 2024	4.610	4.800	4.610	4.740	4.740	7,260,000
Oct 14, 2024	4.760	4.850	4.710	4.830	4.830	8,073,752
Oct 10, 2024	4.640	4.840	4.550	4.760	4.760	14,115,954
Oct 9, 2024	4.650	4.750	4.480	4.520	4.520	13,531,687
Oct 8, 2024	4.800	4.840	4.510	4.650	4.650	13,944,000
Oct 7, 2024	4.830	5.010	4.830	4.880	4.880	4,086,239
Oct 4, 2024	4.660	4.910	4.660	4.820	4.820	2,532,000
Oct 3, 2024	4.810	4.810	4.660	4.760	4.760	6,027,415
Oct 2, 2024	4.580	4.840	4.540	4.810	4.810	7,377,780
Sep 30, 2024	4.520	4.620	4.390	4.570	4.570	12,901,686
Sep 27, 2024	4.400	4.540	4.320	4.520	4.520	17,408,000
Sep 26, 2024	4.500	4.510	4.320	4.380	4.380	7,076,000
Sep 25, 2024	4.440	4.540	4.440	4.500	4.500	4,844,000
Sep 24, 2024	4.400	4.480	4.400	4.450	4.450	6,472,000
Sep 23, 2024	4.390	4.460	4.340	4.380	4.380	5,810,000
Sep 20, 2024	4.220	4.390	4.220	4.340	4.340	5,044,000
Sep 19, 2024	4.270	4.320	4.250	4.280	4.280	3,240,730
Sep 17, 2024	4.180	4.270	4.170	4.260	4.260	4,110,000
Sep 16, 2024	4.240	4.250	4.150	4.180	4.180	2,500,000
Sep 13, 2024	4.150	4.260	4.150	4.240	4.240	2,692,313
Sep 12, 2024	4.160	4.200	4.120	4.140	4.140	2,616,000
Sep 11, 2024	4.150	4.160	4.040	4.130	4.130	8,330,000
Sep 10, 2024	4.190	4.200	4.110	4.150	4.150	4,794,151
Sep 9, 2024	4.280	4.280	4.080	4.150	4.150	9,288,000
Sep 5, 2024	4.310	4.320	4.200	4.200	4.200	7,728,000
Sep 4, 2024	0.100 Dividend
Sep 4, 2024	4.320	4.330	4.170	4.310	4.310	5,206,000
Sep 3, 2024	4.400	4.430	4.310	4.340	4.240	4,622,450
Sep 2, 2024	4.310	4.410	4.260	4.400	4.299	3,926,000
Aug 30, 2024	4.410	4.440	4.280	4.340	4.240	11,874,000
Aug 29, 2024	4.430	4.440	4.320	4.410	4.308	5,090,000
Aug 28, 2024	4.390	4.450	4.330	4.330	4.230	3,724,000
Aug 27, 2024	4.280	4.470	4.260	4.420	4.318	3,366,000
Aug 26, 2024	4.380	4.450	4.340	4.350	4.250	2,138,000
Aug 23, 2024	4.350	4.410	4.290	4.380	4.279	4,006,000
Aug 22, 2024	4.310	4.420	4.220	4.390	4.289	5,764,000
Aug 21, 2024	4.300	4.410	4.210	4.370	4.269	12,021,212
Aug 20, 2024	4.490	4.490	4.340	4.490	4.387	5,408,000
Aug 19, 2024	4.580	4.590	4.460	4.500	4.396	1,936,000
Aug 16, 2024	4.460	4.700	4.460	4.580	4.474	2,742,000
Aug 15, 2024	4.510	4.650	4.510	4.620	4.514	3,758,000
Aug 14, 2024	4.550	4.590	4.490	4.560	4.455	3,786,000
Aug 13, 2024	4.480	4.540	4.430	4.520	4.416	2,952,000
Aug 12, 2024	4.430	4.550	4.420	4.460	4.357	7,532,000
Aug 9, 2024	4.400	4.440	4.330	4.370	4.269	2,448,000
Aug 8, 2024	4.260	4.420	4.260	4.400	4.299	2,660,000
Aug 7, 2024	4.190	4.380	4.190	4.320	4.220	5,714,836
Aug 6, 2024	4.110	4.250	4.110	4.200	4.103	5,549,218
Aug 5, 2024	4.180	4.190	4.070	4.110	4.015	9,440,467
Aug 2, 2024	4.180	4.310	4.160	4.270	4.172	3,696,000
Aug 1, 2024	4.250	4.310	4.200	4.240	4.142	2,440,000
Jul 31, 2024	4.180	4.290	4.180	4.250	4.152	4,760,000
Jul 30, 2024	4.290	4.290	4.170	4.170	4.074	4,740,000
Jul 29, 2024	4.180	4.300	4.180	4.260	4.162	3,108,000
Jul 26, 2024	4.150	4.220	4.130	4.180	4.084	4,906,000
Jul 25, 2024	4.160	4.200	4.060	4.170	4.074	7,966,000
Jul 24, 2024	4.120	4.260	4.120	4.220	4.123	4,172,000
Jul 23, 2024	4.080	4.180	4.080	4.140	4.045	6,022,000
Jul 22, 2024	4.090	4.150	4.000	4.110	4.015	2,944,000
Jul 19, 2024	4.150	4.150	4.060	4.100	4.006	10,530,000
Jul 18, 2024	4.030	4.200	4.030	4.170	4.074	4,656,000
Jul 17, 2024	4.250	4.250	4.020	4.130	4.035	8,334,000
Jul 16, 2024	4.320	4.340	4.240	4.250	4.152	2,256,000
Jul 15, 2024	4.190	4.320	4.170	4.260	4.162	5,010,000
Jul 12, 2024	4.200	4.280	4.130	4.190	4.093	5,478,000
Jul 11, 2024	4.200	4.260	4.170	4.230	4.133	5,182,000
Jul 10, 2024	4.250	4.250	4.120	4.210	4.113	3,695,687
Jul 9, 2024	4.190	4.290	4.180	4.250	4.152	3,447,036
Jul 8, 2024	4.290	4.280	4.210	4.250	4.152	3,821,884
Jul 5, 2024	4.300	4.310	4.190	4.300	4.201	5,312,000
Jul 4, 2024	4.310	4.340	4.290	4.300	4.201	7,900,000
Jul 3, 2024	4.250	4.350	4.230	4.310	4.211	11,028,452
Jul 2, 2024	4.090	4.300	4.070	4.240	4.142	8,672,000
Jun 28, 2024	3.910	4.070	3.880	4.050	3.957	3,310,000
Jun 27, 2024	3.980	3.980	3.880	3.900	3.810	3,258,000
Jun 26, 2024	4.020	4.020	3.910	3.970	3.879	2,087,762
Jun 25, 2024	3.990	4.040	3.990	4.000	3.908	10,438,000
Jun 24, 2024	3.960	3.990	3.910	3.970	3.879	4,812,000
Jun 21, 2024	4.060	4.060	3.940	3.980	3.888	6,102,952
Jun 20, 2024	3.980	4.140	3.950	4.000	3.908	14,036,000
Jun 19, 2024	3.980	3.990	3.910	3.980	3.888	3,172,000
Jun 18, 2024	3.970	4.000	3.930	3.980	3.888	1,978,000
Jun 17, 2024	3.980	4.020	3.870	3.950	3.859	4,762,000
Jun 14, 2024	4.000	4.020	3.960	4.000	3.908	8,880,000
Jun 13, 2024	3.870	4.010	3.870	4.000	3.908	7,886,000
Jun 12, 2024	0.150 Dividend
Jun 12, 2024	3.720	3.870	3.720	3.870	3.781	2,300,000
Jun 11, 2024	3.880	3.960	3.830	3.870	3.634	3,814,000
Jun 7, 2024	3.880	3.970	3.880	3.940	3.700	2,026,000
Jun 6, 2024	3.860	3.930	3.850	3.900	3.662	3,830,000
Jun 5, 2024	3.990	3.990	3.840	3.860	3.625	4,332,000
Jun 4, 2024	3.940	3.970	3.860	3.970	3.728	3,192,000
Jun 3, 2024	3.950	4.020	3.910	3.920	3.681	8,330,000
May 31, 2024	3.900	3.960	3.890	3.950	3.709	4,316,000
May 30, 2024	3.990	3.990	3.870	3.880	3.644	2,372,000
May 29, 2024	3.990	3.990	3.920	3.980	3.738	1,980,000
May 28, 2024	4.010	4.020	3.960	3.970	3.728	3,530,000
May 27, 2024	3.990	4.070	3.940	3.980	3.738	2,618,000
May 24, 2024	3.930	3.980	3.900	3.970	3.728	2,005,684
May 23, 2024	3.920	3.960	3.880	3.950	3.709	1,590,000
May 22, 2024	3.950	3.990	3.920	3.970	3.728	3,262,000
May 21, 2024	3.990	3.990	3.940	3.950	3.709	4,426,293
May 20, 2024	3.990	4.040	3.960	3.980	3.738	5,830,000
May 17, 2024	3.970	3.990	3.930	3.980	3.738	3,730,000
May 16, 2024	3.980	3.980	3.890	3.930	3.691	2,984,000
May 14, 2024	3.980	4.010	3.900	3.980	3.738	8,380,000
May 13, 2024	3.940	4.010	3.910	3.980	3.738	6,156,010
May 10, 2024	3.830	3.980	3.820	3.940	3.700	5,922,000
May 9, 2024	3.820	3.830	3.770	3.830	3.597	3,768,000
May 8, 2024	3.850	3.900	3.760	3.780	3.550	2,952,000
May 7, 2024	3.910	3.950	3.270	3.840	3.606	14,626,000
May 6, 2024	3.850	3.980	3.770	3.910	3.672	9,024,000
May 3, 2024	3.820	3.870	3.800	3.830	3.597	798,000
May 2, 2024	3.920	3.930	3.760	3.780	3.550	4,310,000
Apr 30, 2024	3.870	4.010	3.870	4.010	3.766	11,214,000
Apr 29, 2024	3.930	3.930	3.820	3.880	3.644	1,000,000
Apr 26, 2024	3.920	3.950	3.860	3.880	3.644	1,984,000
Apr 25, 2024	3.850	3.950	3.850	3.930	3.691	6,402,000
Apr 24, 2024	3.840	3.890	3.810	3.850	3.616	1,734,000
Apr 23, 2024	3.910	3.940	3.810	3.840	3.606	1,478,000
Apr 22, 2024	4.000	4.000	3.900	3.910	3.672	4,228,000
Apr 19, 2024	3.900	4.010	3.900	3.980	3.738	6,530,000
Apr 18, 2024	3.940	3.950	3.860	3.900	3.662	2,688,000
Apr 17, 2024	3.830	3.940	3.750	3.930	3.691	5,034,000
Apr 16, 2024	3.800	3.850	3.740	3.780	3.550	2,600,000
Apr 15, 2024	3.800	3.850	3.740	3.800	3.569	4,578,000
Apr 12, 2024	3.730	3.880	3.730	3.820	3.587	4,718,000
Apr 11, 2024	3.680	3.780	3.680	3.730	3.503	3,124,000
Apr 10, 2024	3.660	3.760	3.640	3.720	3.493	3,302,000
Apr 9, 2024	3.660	3.680	3.610	3.650	3.428	1,968,000
Apr 8, 2024	3.600	3.700	3.600	3.650	3.428	3,234,000
Apr 5, 2024	3.670	3.670	3.560	3.580	3.362	856,000
Apr 3, 2024	3.700	3.750	3.640	3.660	3.437	1,726,265
Apr 2, 2024	3.620	3.760	3.600	3.720	3.493	3,608,000
Mar 28, 2024	3.590	3.660	3.500	3.620	3.400	2,672,000
Mar 27, 2024	3.630	3.650	3.580	3.620	3.400	1,872,000
Mar 26, 2024	3.660	3.780	3.620	3.630	3.409	2,622,000
Mar 25, 2024	3.770	3.770	3.680	3.720	3.493	2,440,000
Mar 22, 2024	3.820	3.820	3.620	3.740	3.512	4,660,000
Mar 21, 2024	3.760	3.880	3.760	3.830	3.597	1,456,436
Mar 20, 2024	3.750	3.850	3.750	3.770	3.540	1,224,000
Mar 19, 2024	3.880	3.890	3.800	3.800	3.569	1,286,000
Mar 18, 2024	3.890	3.890	3.810	3.820	3.587	2,454,272
Mar 15, 2024	3.770	3.870	3.750	3.870	3.634	1,918,000
Mar 14, 2024	3.820	3.860	3.730	3.770	3.540	2,815,537
Mar 13, 2024	3.820	3.880	3.820	3.850	3.616	1,322,000
Mar 12, 2024	3.810	3.890	3.810	3.840	3.606	3,008,000
Mar 11, 2024	3.850	3.900	3.780	3.810	3.578	3,098,000
Mar 8, 2024	3.810	3.890	3.810	3.850	3.616	2,568,000
Mar 7, 2024	3.800	3.930	3.770	3.830	3.597	5,482,000
Mar 6, 2024	3.680	3.830	3.650	3.790	3.559	5,044,000
Mar 5, 2024	3.680	3.710	3.590	3.670	3.446	4,076,000
Mar 4, 2024	3.650	3.770	3.580	3.630	3.409	4,121,302
Mar 1, 2024	3.550	3.630	3.550	3.620	3.400	1,556,000
Feb 29, 2024	3.570	3.640	3.510	3.550	3.334	4,930,480
Feb 28, 2024	3.620	3.620	3.450	3.570	3.353	2,204,000
Feb 27, 2024	3.550	3.620	3.540	3.590	3.371	2,568,000
Feb 26, 2024	3.690	3.690	3.550	3.580	3.362	2,442,000
Feb 23, 2024	3.690	3.720	3.650	3.670	3.446	2,734,000
Feb 22, 2024	3.570	3.720	3.570	3.700	3.475	7,862,980
Feb 21, 2024	3.540	3.640	3.510	3.560	3.343	3,808,000