Sinopec Kantons Holdings Limited 0934
HKEX · Hong Kong SAR China · Industrial Services
HKD 3.69-0.00 (-0.14%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.68 | -0.14% | HKD 3.68 | HKD 3.68 | HKD 3.62 | 776.00K |
| 2026-09-30 | HKD 3.69 | +1.23% | HKD 3.63 | HKD 3.72 | HKD 3.63 | 1.01M |
| 2026-09-29 | HKD 3.64 | +0.14% | HKD 3.67 | HKD 3.67 | HKD 3.63 | 1.24M |
| 2026-09-28 | HKD 3.64 | -0.14% | HKD 3.63 | HKD 3.67 | HKD 3.61 | 2.08M |
| 2026-09-25 | HKD 3.64 | -1.62% | HKD 3.69 | HKD 3.69 | HKD 3.61 | 468.00K |
| 2026-09-24 | HKD 3.70 | +1.23% | HKD 3.64 | HKD 3.72 | HKD 3.63 | 1.53M |
| 2026-09-23 | HKD 3.66 | +0.41% | HKD 3.63 | HKD 3.66 | HKD 3.61 | 1.31M |
| 2026-09-22 | HKD 3.64 | -0.41% | HKD 3.65 | HKD 3.67 | HKD 3.62 | 1.17M |
| 2026-09-21 | HKD 3.66 | -0.54% | HKD 3.67 | HKD 3.69 | HKD 3.64 | 1.39M |
| 2026-09-18 | HKD 3.68 | -1.34% | HKD 3.71 | HKD 3.71 | HKD 3.65 | 1.72M |
| 2026-09-17 | HKD 3.73 | -1.06% | HKD 3.65 | HKD 3.81 | HKD 3.65 | 1.28M |
| 2026-09-16 | HKD 3.77 | -0.53% | HKD 3.81 | HKD 3.81 | HKD 3.74 | 1.39M |
| 2026-09-15 | HKD 3.79 | -1.04% | HKD 3.81 | HKD 3.82 | HKD 3.75 | 2.80M |
| 2026-09-14 | HKD 3.83 | +0.79% | HKD 3.80 | HKD 3.85 | HKD 3.79 | 1.12M |
| 2026-09-11 | HKD 3.80 | +0.13% | HKD 3.78 | HKD 3.81 | HKD 3.74 | 2.27M |
| 2026-09-10 | HKD 3.80 | -0.13% | HKD 3.79 | HKD 3.80 | HKD 3.74 | 870.00K |
| 2026-09-09 | HKD 3.80 | +0.93% | HKD 3.81 | HKD 3.81 | HKD 3.75 | 434.00K |
| 2026-09-08 | HKD 3.77 | +0.67% | HKD 3.78 | HKD 3.80 | HKD 3.74 | 1.49M |
| 2026-09-07 | HKD 3.74 | +2.47% | HKD 3.71 | HKD 3.76 | HKD 3.67 | 1.61M |
| 2026-09-04 | HKD 3.65 | +0.27% | HKD 3.74 | HKD 3.74 | HKD 3.65 | 1.61M |
| 2026-09-03 | HKD 3.64 | -1.09% | HKD 3.65 | HKD 3.65 | HKD 3.62 | 1.32M |
| 2026-09-02 | HKD 3.68 | -0.54% | HKD 3.73 | HKD 3.74 | HKD 3.67 | 864.00K |
| 2026-09-01 | HKD 3.70 | -0.67% | HKD 3.69 | HKD 3.74 | HKD 3.68 | 1.02M |
| 2026-08-31 | HKD 3.72 | -0.40% | HKD 3.71 | HKD 3.74 | HKD 3.68 | 769.42K |
| 2026-08-28 | HKD 3.74 | +0.94% | HKD 3.68 | HKD 3.80 | HKD 3.68 | 638.00K |
| 2026-08-27 | HKD 3.70 | -0.67% | HKD 3.73 | HKD 3.74 | HKD 3.70 | 794.00K |
| 2026-08-26 | HKD 3.73 | 0.00% | HKD 3.75 | HKD 3.75 | HKD 3.71 | 562.00K |
| 2026-08-25 | HKD 3.73 | -1.19% | HKD 3.76 | HKD 3.79 | HKD 3.70 | 934.00K |
| 2026-08-24 | HKD 3.78 | +0.27% | HKD 3.82 | HKD 3.82 | HKD 3.76 | 1.76M |
| 2026-08-21 | HKD 3.77 | +0.27% | HKD 3.76 | HKD 3.79 | HKD 3.76 | 749.00K |
| 2026-08-20 | HKD 3.76 | -1.57% | HKD 3.83 | HKD 3.83 | HKD 3.75 | 1.08M |
| 2026-08-19 | HKD 3.82 | +2.83% | HKD 3.76 | HKD 3.84 | HKD 3.70 | 3.51M |
| 2026-08-18 | HKD 3.71 | +0.82% | HKD 3.77 | HKD 3.78 | HKD 3.67 | 712.00K |
| 2026-08-17 | HKD 3.68 | -0.94% | HKD 3.75 | HKD 3.75 | HKD 3.68 | 564.00K |
| 2026-08-14 | HKD 3.71 | +1.50% | HKD 3.67 | HKD 3.72 | HKD 3.67 | 685.00K |
| 2026-08-13 | HKD 3.66 | -1.35% | HKD 3.75 | HKD 3.75 | HKD 3.64 | 2.18M |
| 2026-08-12 | HKD 3.71 | -0.67% | HKD 3.72 | HKD 3.81 | HKD 3.71 | 876.00K |
| 2026-08-11 | HKD 3.73 | +0.27% | HKD 3.77 | HKD 3.78 | HKD 3.73 | 1.42M |
| 2026-08-10 | HKD 3.72 | +1.09% | HKD 3.73 | HKD 3.73 | HKD 3.69 | 986.00K |
| 2026-08-07 | HKD 3.68 | +0.96% | HKD 3.69 | HKD 3.70 | HKD 3.66 | 1.40M |
| 2026-08-06 | HKD 3.65 | +0.27% | HKD 3.64 | HKD 3.67 | HKD 3.62 | 708.00K |
| 2026-08-05 | HKD 3.64 | -0.27% | HKD 3.65 | HKD 3.65 | HKD 3.58 | 2.87M |
| 2026-08-04 | HKD 3.65 | -1.62% | HKD 3.94 | HKD 3.99 | HKD 3.64 | 1.75M |
| 2026-08-03 | HKD 3.71 | -0.27% | HKD 3.63 | HKD 3.72 | HKD 3.63 | 1.03M |
| 2026-07-31 | HKD 3.72 | -0.80% | HKD 3.71 | HKD 3.75 | HKD 3.70 | 922.00K |
| 2026-07-30 | HKD 3.75 | +2.46% | HKD 3.63 | HKD 3.77 | HKD 3.63 | 2.74M |
| 2026-07-29 | HKD 3.66 | +2.52% | HKD 3.61 | HKD 3.68 | HKD 3.56 | 3.14M |
| 2026-07-28 | HKD 3.57 | -5.56% | HKD 3.65 | HKD 3.66 | HKD 3.55 | 4.83M |
| 2026-07-27 | HKD 3.78 | -0.26% | HKD 3.75 | HKD 3.79 | HKD 3.75 | 934.00K |
| 2026-07-24 | HKD 3.79 | -0.79% | HKD 3.78 | HKD 3.80 | HKD 3.76 | 906.00K |
| 2026-07-23 | HKD 3.82 | +1.60% | HKD 3.77 | HKD 3.82 | HKD 3.74 | 1.23M |
| 2026-07-22 | HKD 3.76 | +0.27% | HKD 3.80 | HKD 3.80 | HKD 3.72 | 1.52M |
| 2026-07-21 | HKD 3.75 | -1.32% | HKD 3.81 | HKD 3.81 | HKD 3.75 | 1.22M |
| 2026-07-20 | HKD 3.80 | +1.33% | HKD 3.79 | HKD 3.81 | HKD 3.73 | 1.92M |
| 2026-07-17 | HKD 3.75 | +1.08% | HKD 3.74 | HKD 3.77 | HKD 3.71 | 2.23M |
| 2026-07-16 | HKD 3.71 | +0.54% | HKD 3.72 | HKD 3.75 | HKD 3.69 | 1.34M |
| 2026-07-15 | HKD 3.69 | +1.37% | HKD 3.65 | HKD 3.72 | HKD 3.65 | 1.55M |
| 2026-07-14 | HKD 3.64 | +0.83% | HKD 3.61 | HKD 3.67 | HKD 3.58 | 620.67K |
| 2026-07-13 | HKD 3.61 | +0.56% | HKD 3.60 | HKD 3.62 | HKD 3.58 | 742.00K |
| 2026-07-10 | HKD 3.59 | 0.00% | HKD 3.61 | HKD 3.64 | HKD 3.58 | 1.17M |
| 2026-07-09 | HKD 3.59 | -0.83% | HKD 3.57 | HKD 3.61 | HKD 3.57 | 584.00K |
| 2026-07-08 | HKD 3.62 | +1.69% | HKD 3.63 | HKD 3.64 | HKD 3.56 | 1.45M |
| 2026-07-07 | HKD 3.56 | -1.39% | HKD 3.69 | HKD 3.69 | HKD 3.54 | 1.20M |
| 2026-07-06 | HKD 3.61 | +0.56% | HKD 3.58 | HKD 3.62 | HKD 3.56 | 870.00K |
| 2026-07-03 | HKD 3.59 | +2.57% | HKD 3.59 | HKD 3.62 | HKD 3.52 | 1.04M |
| 2026-07-02 | HKD 3.50 | -0.28% | HKD 3.53 | HKD 3.57 | HKD 3.46 | 2.32M |
| 2026-06-30 | HKD 3.51 | -3.31% | HKD 3.64 | HKD 3.64 | HKD 3.50 | 2.38M |
| 2026-06-29 | HKD 3.63 | +1.40% | HKD 3.56 | HKD 3.66 | HKD 3.56 | 1.24M |
| 2026-06-26 | HKD 3.58 | -2.45% | HKD 3.67 | HKD 3.67 | HKD 3.55 | 4.50M |
| 2026-06-25 | HKD 3.67 | -0.27% | HKD 3.67 | HKD 3.72 | HKD 3.65 | 1.96M |
| 2026-06-24 | HKD 3.68 | +0.55% | HKD 3.70 | HKD 3.70 | HKD 3.66 | 1.38M |
| 2026-06-23 | HKD 3.66 | -0.27% | HKD 3.67 | HKD 3.70 | HKD 3.64 | 2.76M |
| 2026-06-22 | HKD 3.67 | +1.38% | HKD 3.74 | HKD 3.74 | HKD 3.60 | 2.52M |
| 2026-06-18 | HKD 3.62 | -3.47% | HKD 3.69 | HKD 3.74 | HKD 3.60 | 4.44M |
| 2026-06-17 | HKD 3.75 | +2.74% | HKD 3.65 | HKD 3.76 | HKD 3.65 | 3.32M |
| 2026-06-16 | HKD 3.65 | -2.14% | HKD 3.70 | HKD 3.70 | HKD 3.62 | 2.50M |
| 2026-06-15 | HKD 3.73 | +2.75% | HKD 3.67 | HKD 3.73 | HKD 3.61 | 3.21M |
| 2026-06-12 | HKD 3.63 | +0.28% | HKD 3.62 | HKD 3.66 | HKD 3.62 | 1.00M |
| 2026-06-11 | HKD 3.62 | -0.82% | HKD 3.65 | HKD 3.65 | HKD 3.61 | 1.32M |
| 2026-06-10 | HKD 3.65 | 0.00% | HKD 3.64 | HKD 3.66 | HKD 3.62 | 1.15M |
| 2026-06-09 | HKD 3.65 | +0.27% | HKD 3.62 | HKD 3.68 | HKD 3.62 | 972.00K |
| 2026-06-08 | HKD 3.64 | -0.82% | HKD 3.66 | HKD 3.68 | HKD 3.60 | 1.81M |
| 2026-06-05 | HKD 3.67 | -4.43% | HKD 3.73 | HKD 3.73 | HKD 3.65 | 2.19M |
| 2026-06-04 | HKD 3.84 | -0.78% | HKD 3.87 | HKD 3.87 | HKD 3.83 | 714.00K |
| 2026-06-03 | HKD 3.87 | +0.26% | HKD 3.83 | HKD 3.88 | HKD 3.82 | 1.09M |
| 2026-06-02 | HKD 3.86 | +0.78% | HKD 3.84 | HKD 3.88 | HKD 3.80 | 1.71M |
| 2026-06-01 | HKD 3.83 | +1.32% | HKD 3.75 | HKD 3.86 | HKD 3.75 | 1.55M |
| 2026-05-29 | HKD 3.78 | +0.53% | HKD 3.76 | HKD 3.82 | HKD 3.73 | 3.06M |
| 2026-05-28 | HKD 3.76 | -2.08% | HKD 3.84 | HKD 3.84 | HKD 3.73 | 4.75M |
| 2026-05-27 | HKD 3.84 | -2.54% | HKD 3.95 | HKD 3.95 | HKD 3.84 | 4.62M |