New Zealand markets open in 4 hours 40 minutes

China Petroleum & Chemical Corporation (0386.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
4.580+0.060 (+1.33%)
At close: 04:08PM HKT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20244.5204.6204.4804.5804.580120,299,421
17 Apr 20244.5504.5704.5204.5204.52081,035,719
16 Apr 20244.5904.6804.5604.5604.560102,886,920
15 Apr 20244.5404.6704.5404.6504.650112,352,091
12 Apr 20244.5804.6004.5404.5704.57081,032,726
11 Apr 20244.5004.6404.5004.6004.60088,892,653
10 Apr 20244.5404.6204.5404.6104.61053,488,507
09 Apr 20244.5804.6104.5304.5304.53062,850,985
08 Apr 20244.5704.6404.5004.5704.570116,212,344
05 Apr 20244.6404.6404.4304.5304.530103,179,845
03 Apr 20244.6304.7004.6104.6404.64090,468,852
02 Apr 20244.5104.6704.5004.6604.660193,865,487
28 Mar 20244.3604.4704.3104.4404.440144,185,976
27 Mar 20244.4404.4504.3604.4004.400146,539,636
26 Mar 20244.5604.5804.4104.4704.470127,232,512
25 Mar 20244.4704.5104.4704.4904.490108,185,828
22 Mar 20244.5204.6004.4104.4504.450158,427,020
21 Mar 20244.6004.6604.5804.5804.58077,973,845
20 Mar 20244.5604.6304.5104.5604.56059,065,666
19 Mar 20244.5004.6204.4704.5404.54081,070,478
18 Mar 20244.5104.6304.5004.5304.53081,705,930
15 Mar 20244.6004.6504.5004.5504.550149,481,562
14 Mar 20244.5404.7004.5404.6104.610205,399,043
13 Mar 20244.4504.5504.4304.5104.510108,695,840
12 Mar 20244.4304.5004.4004.4604.460107,320,408
11 Mar 20244.4204.4804.3904.4204.42078,348,039
08 Mar 20244.3804.4804.3704.4204.42084,929,166
07 Mar 20244.3904.5104.3504.3704.370108,176,977
06 Mar 20244.3104.3904.2904.3704.37061,107,447
05 Mar 20244.3504.4004.3004.3204.32077,109,491
04 Mar 20244.3504.4204.3304.3804.38075,302,097
01 Mar 20244.3004.3604.2504.3304.33092,864,676
29 Feb 20244.3204.3704.3204.3304.330115,464,385
28 Feb 20244.4304.4304.3104.3704.370134,035,473
27 Feb 20244.4004.4604.3604.4304.43086,835,084
26 Feb 20244.4504.5204.4104.4504.45081,984,600
23 Feb 20244.4904.5704.4604.4804.480100,303,252
22 Feb 20244.3504.5204.3404.5004.500150,547,496
21 Feb 20244.3004.4004.3004.3504.350158,518,898
20 Feb 20244.2804.3804.2804.3404.340156,473,944
19 Feb 20244.1804.3104.1404.2604.260148,779,386
16 Feb 20244.1504.2004.1504.1804.18047,385,757
15 Feb 20244.0704.1504.0504.1304.13045,607,982
14 Feb 20244.0304.1004.0204.0804.08065,720,029
09 Feb 20244.1004.1004.1004.1004.100-
08 Feb 20244.1704.2104.1304.1504.15070,789,378
07 Feb 20244.1104.2004.1104.1804.180111,283,924
06 Feb 20244.0904.2004.0804.1904.190122,833,620
05 Feb 20244.0204.1404.0104.1004.10092,753,840
02 Feb 20244.0504.1504.0404.0804.080103,045,542
01 Feb 20244.0604.1204.0204.0604.06099,678,675
31 Jan 20244.1004.1204.0304.0604.06092,398,473
30 Jan 20244.1004.1404.0604.0904.090122,668,130
29 Jan 20244.1004.2404.1004.1604.160186,066,678
26 Jan 20244.1404.1404.0304.0604.060126,673,893
25 Jan 20243.8704.1403.8704.1404.140333,442,224
24 Jan 20243.7103.8803.7103.8603.860201,610,511
23 Jan 20243.6803.7703.6403.7003.700143,935,195
22 Jan 20243.7503.7603.6403.6803.680117,217,060
19 Jan 20243.7903.8203.7303.7503.75094,212,589
18 Jan 20243.7703.8103.7203.7703.770104,588,473
17 Jan 20243.8703.8803.7403.7603.760174,444,810
16 Jan 20243.9203.9503.8703.8703.870104,499,835
15 Jan 20243.9303.9303.9303.9303.930-
12 Jan 20243.9003.9503.8803.9303.93056,606,324
11 Jan 20243.9403.9603.8903.9003.90071,645,513
10 Jan 20243.9904.0303.9203.9203.92088,916,278
09 Jan 20244.0104.0503.9804.0004.00075,529,951
08 Jan 20244.0904.1304.0004.0304.03061,132,007
05 Jan 20244.0704.1604.0504.0804.08072,559,613
04 Jan 20244.1004.1404.0704.0704.07057,002,264
03 Jan 20244.0704.1204.0604.0904.09055,170,226
02 Jan 20244.1004.1204.0504.0704.07039,473,440
29 Dec 20234.0604.1004.0504.0904.09035,852,939
28 Dec 20234.0604.0904.0304.0704.07054,244,955
27 Dec 20233.9504.0503.9304.0304.03083,750,050
22 Dec 20233.9103.9703.8903.9303.93045,556,145
21 Dec 20233.8703.9203.8403.8903.89054,084,958
20 Dec 20233.9303.9603.9003.9203.92041,950,249
19 Dec 20233.8803.9203.8603.9003.90044,605,313
18 Dec 20233.8903.9303.8603.9003.90077,401,536
15 Dec 20233.8803.9803.8803.9103.910127,753,906
14 Dec 20233.8803.8803.8203.8403.84056,808,413
13 Dec 20233.8503.8803.8103.8203.82079,990,504
12 Dec 20233.8603.8803.8103.8703.870102,394,701
11 Dec 20233.8403.8803.7803.8503.850150,754,512
08 Dec 20233.9303.9503.8803.9003.90045,630,834
07 Dec 20233.8903.9003.8203.8803.88073,573,167
06 Dec 20233.8803.9603.8603.9103.91070,668,610
05 Dec 20233.9904.0003.8803.9203.920126,932,798
04 Dec 20234.0204.0503.9903.9903.99071,858,338
01 Dec 20234.0104.0504.0004.0104.01068,735,449
30 Nov 20234.0104.0303.9704.0204.020117,199,988
29 Nov 20234.0804.1003.9804.0104.010107,375,348
28 Nov 20234.1104.1204.0404.0504.05080,527,784
27 Nov 20234.1404.1504.0704.0904.09063,475,174
24 Nov 20234.1204.1504.1004.1104.11052,742,124
23 Nov 20234.1504.1904.1104.1804.18050,871,533
22 Nov 20234.1504.1704.1304.1504.15040,258,942
21 Nov 20234.2004.2304.1504.1504.15065,963,325
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...