New Zealand markets closed

China Petroleum & Chemical Corporation (0386.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
3.310-0.100 (-2.93%)
At close: 04:08PM HKT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20223.3703.4003.3003.3103.310151,513,622
27 Sept 20223.4003.4603.3703.4103.410123,618,441
26 Sept 20223.5003.5303.4003.4303.430155,124,275
23 Sept 20223.4703.6003.4703.5403.540173,324,652
22 Sept 20223.4103.5103.4103.4903.490124,761,244
21 Sept 20223.4603.4703.4203.4503.45093,464,030
20 Sept 20223.4503.4803.4403.4503.45083,808,213
19 Sept 20223.4703.5003.4503.4503.45079,340,678
16 Sept 20223.4703.5003.4503.4703.470119,132,294
15 Sept 20223.5003.5403.4803.5003.50051,943,196
14 Sept 20223.5003.5403.4903.5103.51061,402,318
13 Sept 20223.5403.5803.5403.5703.57089,640,501
09 Sept 20223.4603.5503.4503.5303.53098,702,588
08 Sept 20223.4503.4803.4303.4503.450127,774,883
08 Sept 20220.1851 Dividend
07 Sept 20223.6603.6703.6203.6503.46589,476,183
06 Sept 20223.6903.7203.6703.6703.48497,522,424
05 Sept 20223.6303.7103.6203.7003.512143,611,121
02 Sept 20223.6203.6503.6003.6303.44699,169,622
01 Sept 20223.6803.7003.6203.6403.455155,601,992
31 Aug 20223.7203.7403.6803.7103.522158,873,747
30 Aug 20223.7703.7803.7303.7503.560105,371,210
29 Aug 20223.7703.8003.7003.7603.569176,535,898
26 Aug 20223.7403.8203.7203.8203.626184,626,015
25 Aug 20223.6603.7403.6403.7203.53198,287,646
24 Aug 20223.6903.7103.6303.6703.48479,540,704
23 Aug 20223.6503.7003.6403.6603.474106,659,069
22 Aug 20223.6403.6903.6303.6703.484116,359,658
19 Aug 20223.6203.6903.6203.6503.46585,741,641
18 Aug 20223.6203.6503.6003.6203.43664,632,339
17 Aug 20223.5703.6503.5603.6203.43677,024,625
16 Aug 20223.6003.6003.5503.5603.379112,286,592
15 Aug 20223.6703.6803.6103.6203.436127,311,563
12 Aug 20223.6903.7503.6803.7303.54187,632,965
11 Aug 20223.6503.6903.6303.6603.47446,006,886
10 Aug 20223.6903.6903.6303.6503.46537,473,278
09 Aug 20223.6003.6803.6003.6703.48473,310,491
08 Aug 20223.5703.6303.5603.6303.44648,214,195
05 Aug 20223.6003.6003.5603.5803.39843,010,201
04 Aug 20223.6003.6303.5603.5903.40867,969,675
03 Aug 20223.6003.6403.5703.6003.41743,071,901
02 Aug 20223.6303.6503.5703.6003.417103,431,756
01 Aug 20223.7103.7203.6603.7003.51252,252,118
29 Jul 20223.6903.7203.6303.7003.51285,969,866
28 Jul 20223.6703.7103.6603.6903.50385,863,212
27 Jul 20223.6703.6903.6403.6603.47453,800,577
26 Jul 20223.6303.6903.6103.6703.484101,979,675
25 Jul 20223.5603.6103.5503.5903.40860,949,894
22 Jul 20223.5803.5903.5403.5603.37939,298,008
21 Jul 20223.5603.5903.5403.5703.38962,262,890
20 Jul 20223.6103.6203.5803.5903.40843,621,014
19 Jul 20223.5503.6003.5503.5903.40843,595,294
18 Jul 20223.4603.6003.4403.5803.398129,796,323
15 Jul 20223.4203.4803.4103.4203.247129,122,946
14 Jul 20223.4703.4803.4403.4403.26663,118,608
13 Jul 20223.4703.5003.4603.4703.29451,042,318
12 Jul 20223.4603.5103.4603.4703.29449,654,449
11 Jul 20223.4803.5103.4503.4603.28559,937,301
08 Jul 20223.5203.5403.4703.4803.30465,903,555
07 Jul 20223.4603.5003.4503.4903.31358,167,338
06 Jul 20223.5003.5103.4503.5003.323118,868,727
05 Jul 20223.5303.5903.5303.5303.35191,191,238
04 Jul 20223.5103.5503.5103.5403.36056,644,616
30 Jun 20223.5503.5803.5303.5303.35183,094,635
29 Jun 20223.5803.6403.5503.5603.37983,711,997
28 Jun 20223.5203.6003.5103.6003.417114,741,210
27 Jun 20223.5003.5203.4803.5203.34191,751,630
24 Jun 20223.4703.4903.4303.4803.30483,864,255
23 Jun 20223.4303.4903.4303.4803.30488,442,993
22 Jun 20223.5103.5203.4203.4303.256141,693,797
21 Jun 20223.4703.5403.4503.5303.351102,381,314
20 Jun 20223.4303.4903.3803.4803.304156,877,629
17 Jun 20223.4603.5103.4603.5003.323183,849,593
16 Jun 20223.5803.6003.4803.5103.332171,457,874
15 Jun 20223.6003.6303.5603.5803.398142,495,480
14 Jun 20223.6203.6503.5803.6303.44695,169,204
13 Jun 20223.6803.6903.6303.6503.465120,866,931
10 Jun 20223.7503.7703.6803.7103.522118,651,736
09 Jun 20223.7803.8203.7703.7903.59898,513,790
08 Jun 20223.8103.8103.7303.8103.617150,549,229
07 Jun 20223.8403.8503.7603.7703.57998,448,110
06 Jun 20223.7903.8003.7503.8003.607125,767,731
02 Jun 20223.7803.7803.7003.7303.541151,850,781
01 Jun 20223.8003.8103.7503.7603.569146,895,120
31 May 20223.8303.8403.7603.7903.598275,897,741
31 May 20220.3616 Dividend
30 May 20224.1704.1904.1404.1503.596242,496,074
27 May 20224.1104.1504.1104.1303.579216,089,477
26 May 20224.0904.1004.0504.0803.53699,286,753
25 May 20224.0104.1004.0004.0903.544151,999,512
24 May 20223.9804.0203.9703.9803.449104,597,139
23 May 20223.9804.0003.9603.9803.44984,057,446
20 May 20223.9804.0203.9704.0103.475114,222,195
19 May 20223.9103.9603.9003.9303.40682,199,826
18 May 20223.9303.9803.9203.9603.432105,152,563
17 May 20223.9103.9503.8903.9403.414124,820,901
16 May 20223.8903.9003.8503.8803.36263,455,469
13 May 20223.8403.8903.8403.8703.354103,331,745
12 May 20223.8903.8903.8203.8303.31994,433,697
11 May 20223.8003.8803.8003.8703.35492,224,192
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...