China Petroleum & Chemical Corporation (0386.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.870 | 4.970 | 4.820 | 4.860 | 4.860 | 73,933,616 |
| 25 Jul 2024 | 4.930 | 4.960 | 4.840 | 4.850 | 4.850 | 78,980,349 |
| 24 Jul 2024 | 4.790 | 4.980 | 4.790 | 4.940 | 4.940 | 116,789,972 |
| 23 Jul 2024 | 4.780 | 4.850 | 4.760 | 4.790 | 4.790 | 82,644,256 |
| 22 Jul 2024 | 4.750 | 4.810 | 4.620 | 4.800 | 4.800 | 96,941,548 |
| 19 Jul 2024 | 4.850 | 4.850 | 4.670 | 4.730 | 4.730 | 181,705,325 |
| 18 Jul 2024 | 4.800 | 4.910 | 4.800 | 4.890 | 4.890 | 94,278,292 |
| 17 Jul 2024 | 5.020 | 5.040 | 4.760 | 4.800 | 4.800 | 160,684,291 |
| 16 Jul 2024 | 4.930 | 5.060 | 4.930 | 5.020 | 5.020 | 119,168,563 |
| 15 Jul 2024 | 4.900 | 5.040 | 4.880 | 4.970 | 4.970 | 94,591,753 |
| 12 Jul 2024 | 4.910 | 4.950 | 4.870 | 4.910 | 4.910 | 68,052,688 |
| 11 Jul 2024 | 4.890 | 4.930 | 4.850 | 4.880 | 4.880 | 57,825,782 |
| 10 Jul 2024 | 5.040 | 5.070 | 4.840 | 4.860 | 4.860 | 136,673,561 |
| 09 Jul 2024 | 5.090 | 5.100 | 5.020 | 5.040 | 5.040 | 86,720,672 |
| 08 Jul 2024 | 5.090 | 5.200 | 5.070 | 5.110 | 5.110 | 87,068,253 |
| 08 Jul 2024 | 0.2194 Dividend | |||||
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 5.260 | 5.420 | 5.240 | 5.400 | 5.400 | 197,670,238 |
| 03 Jul 2024 | 5.170 | 5.270 | 5.140 | 5.260 | 5.260 | 178,507,120 |
| 02 Jul 2024 | 5.080 | 5.160 | 5.070 | 5.120 | 5.120 | 128,413,578 |
| 28 Jun 2024 | 4.920 | 5.120 | 4.920 | 5.060 | 5.060 | 132,895,278 |
| 27 Jun 2024 | 4.980 | 5.020 | 4.920 | 4.940 | 4.940 | 91,488,574 |
| 26 Jun 2024 | 4.940 | 5.050 | 4.900 | 5.010 | 5.010 | 99,848,447 |
| 25 Jun 2024 | 4.950 | 5.000 | 4.910 | 4.970 | 4.970 | 83,313,149 |
| 24 Jun 2024 | 4.850 | 4.950 | 4.810 | 4.920 | 4.920 | 120,127,221 |
| 21 Jun 2024 | 4.900 | 4.950 | 4.830 | 4.850 | 4.850 | 124,585,743 |
| 20 Jun 2024 | 4.870 | 4.990 | 4.850 | 4.940 | 4.940 | 127,755,474 |
| 19 Jun 2024 | 4.720 | 4.860 | 4.720 | 4.850 | 4.850 | 129,142,531 |
| 18 Jun 2024 | 4.680 | 4.740 | 4.640 | 4.690 | 4.690 | 76,070,170 |
| 17 Jun 2024 | 4.690 | 4.730 | 4.620 | 4.660 | 4.660 | 83,234,751 |
| 14 Jun 2024 | 4.780 | 4.800 | 4.700 | 4.700 | 4.700 | 87,949,152 |
| 13 Jun 2024 | 4.880 | 4.880 | 4.780 | 4.790 | 4.790 | 68,841,490 |
| 12 Jun 2024 | 4.790 | 4.860 | 4.730 | 4.820 | 4.820 | 106,844,966 |
| 11 Jun 2024 | 4.870 | 4.900 | 4.750 | 4.820 | 4.820 | 112,501,163 |
| 07 Jun 2024 | 4.940 | 4.990 | 4.870 | 4.890 | 4.890 | 124,161,379 |
| 06 Jun 2024 | 4.890 | 5.000 | 4.880 | 4.910 | 4.910 | 121,511,374 |
| 05 Jun 2024 | 4.920 | 4.980 | 4.840 | 4.870 | 4.870 | 132,678,971 |
| 04 Jun 2024 | 4.920 | 4.970 | 4.890 | 4.920 | 4.920 | 129,412,362 |
| 03 Jun 2024 | 4.990 | 5.090 | 4.950 | 5.010 | 5.010 | 90,821,135 |
| 31 May 2024 | 5.040 | 5.090 | 4.960 | 4.960 | 4.960 | 141,033,384 |
| 30 May 2024 | 5.120 | 5.160 | 5.010 | 5.020 | 5.020 | 103,058,275 |
| 29 May 2024 | 5.130 | 5.210 | 5.110 | 5.140 | 5.140 | 96,682,995 |
| 28 May 2024 | 5.160 | 5.220 | 5.120 | 5.150 | 5.150 | 112,668,227 |
| 27 May 2024 | 5.110 | 5.190 | 5.100 | 5.150 | 5.150 | 98,037,608 |
| 24 May 2024 | 5.100 | 5.160 | 5.080 | 5.100 | 5.100 | 61,161,702 |
| 23 May 2024 | 5.100 | 5.140 | 5.060 | 5.120 | 5.120 | 66,534,506 |
| 22 May 2024 | 5.140 | 5.230 | 5.140 | 5.140 | 5.140 | 57,020,384 |
| 21 May 2024 | 5.160 | 5.190 | 5.090 | 5.140 | 5.140 | 104,995,262 |
| 20 May 2024 | 5.200 | 5.280 | 5.160 | 5.180 | 5.180 | 106,272,333 |
| 17 May 2024 | 5.140 | 5.240 | 5.130 | 5.210 | 5.210 | 137,866,410 |
| 16 May 2024 | 5.060 | 5.140 | 5.030 | 5.110 | 5.110 | 82,523,991 |
| 14 May 2024 | 5.140 | 5.140 | 5.030 | 5.050 | 5.050 | 84,931,624 |
| 13 May 2024 | 5.040 | 5.140 | 5.010 | 5.120 | 5.120 | 135,998,313 |
| 10 May 2024 | 4.850 | 5.100 | 4.850 | 5.090 | 5.090 | 361,359,824 |
| 09 May 2024 | 4.860 | 4.880 | 4.810 | 4.830 | 4.830 | 65,242,327 |
| 08 May 2024 | 4.830 | 4.920 | 4.810 | 4.830 | 4.830 | 107,005,756 |
| 07 May 2024 | 4.760 | 4.840 | 4.750 | 4.810 | 4.810 | 76,506,860 |
| 06 May 2024 | 4.700 | 4.770 | 4.630 | 4.760 | 4.760 | 103,894,996 |
| 03 May 2024 | 4.620 | 4.700 | 4.610 | 4.680 | 4.680 | 52,068,390 |
| 02 May 2024 | 4.700 | 4.730 | 4.600 | 4.620 | 4.620 | 94,913,346 |
| 30 Apr 2024 | 4.680 | 4.880 | 4.640 | 4.720 | 4.720 | 116,774,720 |
| 29 Apr 2024 | 4.800 | 4.800 | 4.610 | 4.670 | 4.670 | 163,083,683 |
| 26 Apr 2024 | 4.770 | 4.880 | 4.770 | 4.800 | 4.800 | 120,896,471 |
| 25 Apr 2024 | 4.670 | 4.780 | 4.670 | 4.770 | 4.770 | 71,221,629 |
| 24 Apr 2024 | 4.720 | 4.770 | 4.690 | 4.710 | 4.710 | 101,912,074 |
| 23 Apr 2024 | 4.620 | 4.720 | 4.600 | 4.710 | 4.710 | 142,800,468 |
| 22 Apr 2024 | 4.670 | 4.790 | 4.600 | 4.620 | 4.620 | 150,776,768 |
| 19 Apr 2024 | 4.570 | 4.670 | 4.540 | 4.650 | 4.650 | 148,214,675 |
| 18 Apr 2024 | 4.520 | 4.620 | 4.480 | 4.580 | 4.580 | 120,299,421 |
| 17 Apr 2024 | 4.550 | 4.570 | 4.520 | 4.520 | 4.520 | 81,035,719 |
| 16 Apr 2024 | 4.590 | 4.680 | 4.560 | 4.560 | 4.560 | 102,886,920 |
| 15 Apr 2024 | 4.540 | 4.670 | 4.540 | 4.650 | 4.650 | 112,352,091 |
| 12 Apr 2024 | 4.580 | 4.600 | 4.540 | 4.570 | 4.570 | 81,032,726 |
| 11 Apr 2024 | 4.500 | 4.640 | 4.500 | 4.600 | 4.600 | 88,892,653 |
| 10 Apr 2024 | 4.540 | 4.620 | 4.540 | 4.610 | 4.610 | 53,488,507 |
| 09 Apr 2024 | 4.580 | 4.610 | 4.530 | 4.530 | 4.530 | 62,850,985 |
| 08 Apr 2024 | 4.570 | 4.640 | 4.500 | 4.570 | 4.570 | 116,212,344 |
| 05 Apr 2024 | 4.640 | 4.640 | 4.430 | 4.530 | 4.530 | 103,179,845 |
| 03 Apr 2024 | 4.630 | 4.700 | 4.610 | 4.640 | 4.640 | 90,468,852 |
| 02 Apr 2024 | 4.510 | 4.670 | 4.500 | 4.660 | 4.660 | 193,865,487 |
| 28 Mar 2024 | 4.360 | 4.470 | 4.310 | 4.440 | 4.440 | 144,185,976 |
| 27 Mar 2024 | 4.440 | 4.450 | 4.360 | 4.400 | 4.400 | 146,539,636 |
| 26 Mar 2024 | 4.560 | 4.580 | 4.410 | 4.470 | 4.470 | 127,232,512 |
| 25 Mar 2024 | 4.470 | 4.510 | 4.470 | 4.490 | 4.490 | 108,185,828 |
| 22 Mar 2024 | 4.520 | 4.600 | 4.410 | 4.450 | 4.450 | 158,427,020 |
| 21 Mar 2024 | 4.600 | 4.660 | 4.580 | 4.580 | 4.580 | 77,973,845 |
| 20 Mar 2024 | 4.560 | 4.630 | 4.510 | 4.560 | 4.560 | 59,065,666 |
| 19 Mar 2024 | 4.500 | 4.620 | 4.470 | 4.540 | 4.540 | 81,070,478 |
| 18 Mar 2024 | 4.510 | 4.630 | 4.500 | 4.530 | 4.530 | 81,705,930 |
| 15 Mar 2024 | 4.600 | 4.650 | 4.500 | 4.550 | 4.550 | 149,481,562 |
| 14 Mar 2024 | 4.540 | 4.700 | 4.540 | 4.610 | 4.610 | 205,399,043 |
| 13 Mar 2024 | 4.450 | 4.550 | 4.430 | 4.510 | 4.510 | 108,695,840 |
| 12 Mar 2024 | 4.430 | 4.500 | 4.400 | 4.460 | 4.460 | 107,320,408 |
| 11 Mar 2024 | 4.420 | 4.480 | 4.390 | 4.420 | 4.420 | 78,348,039 |
| 08 Mar 2024 | 4.380 | 4.480 | 4.370 | 4.420 | 4.420 | 84,929,166 |
| 07 Mar 2024 | 4.390 | 4.510 | 4.350 | 4.370 | 4.370 | 108,176,977 |
| 06 Mar 2024 | 4.310 | 4.390 | 4.290 | 4.370 | 4.370 | 61,107,447 |
| 05 Mar 2024 | 4.350 | 4.400 | 4.300 | 4.320 | 4.320 | 77,109,491 |
| 04 Mar 2024 | 4.350 | 4.420 | 4.330 | 4.380 | 4.380 | 75,302,097 |
| 01 Mar 2024 | 4.300 | 4.360 | 4.250 | 4.330 | 4.330 | 92,864,676 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.