New Zealand markets closed

China Petroleum & Chemical Corporation (0386.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
4.910+0.030 (+0.61%)
At close: 04:08PM HKT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20244.9104.9504.8704.9104.91068,052,688
11 Jul 20244.8904.9304.8504.8804.88057,825,782
10 Jul 20245.0405.0704.8404.8604.860136,673,561
09 Jul 20245.0905.1005.0205.0405.04086,720,672
08 Jul 20245.0905.2005.0705.1105.11087,068,253
08 Jul 20240.2194 Dividend
05 Jul 2024------
04 Jul 20245.2605.4205.2405.4005.400197,670,238
03 Jul 20245.1705.2705.1405.2605.260178,507,120
02 Jul 20245.0805.1605.0705.1205.120128,413,578
28 Jun 20244.9205.1204.9205.0605.060132,895,278
27 Jun 20244.9805.0204.9204.9404.94091,488,574
26 Jun 20244.9405.0504.9005.0105.01099,848,447
25 Jun 20244.9505.0004.9104.9704.97083,313,149
24 Jun 20244.8504.9504.8104.9204.920120,127,221
21 Jun 20244.9004.9504.8304.8504.850124,585,743
20 Jun 20244.8704.9904.8504.9404.940127,755,474
19 Jun 20244.7204.8604.7204.8504.850129,142,531
18 Jun 20244.6804.7404.6404.6904.69076,070,170
17 Jun 20244.6904.7304.6204.6604.66083,234,751
14 Jun 20244.7804.8004.7004.7004.70087,949,152
13 Jun 20244.8804.8804.7804.7904.79068,841,490
12 Jun 20244.7904.8604.7304.8204.820106,844,966
11 Jun 20244.8704.9004.7504.8204.820112,501,163
07 Jun 20244.9404.9904.8704.8904.890124,161,379
06 Jun 20244.8905.0004.8804.9104.910121,511,374
05 Jun 20244.9204.9804.8404.8704.870132,678,971
04 Jun 20244.9204.9704.8904.9204.920129,412,362
03 Jun 20244.9905.0904.9505.0105.01090,821,135
31 May 20245.0405.0904.9604.9604.960141,033,384
30 May 20245.1205.1605.0105.0205.020103,058,275
29 May 20245.1305.2105.1105.1405.14096,682,995
28 May 20245.1605.2205.1205.1505.150112,668,227
27 May 20245.1105.1905.1005.1505.15098,037,608
24 May 20245.1005.1605.0805.1005.10061,161,702
23 May 20245.1005.1405.0605.1205.12066,534,506
22 May 20245.1405.2305.1405.1405.14057,020,384
21 May 20245.1605.1905.0905.1405.140104,995,262
20 May 20245.2005.2805.1605.1805.180106,272,333
17 May 20245.1405.2405.1305.2105.210137,866,410
16 May 20245.0605.1405.0305.1105.11082,523,991
14 May 20245.1405.1405.0305.0505.05084,931,624
13 May 20245.0405.1405.0105.1205.120135,998,313
10 May 20244.8505.1004.8505.0905.090361,359,824
09 May 20244.8604.8804.8104.8304.83065,242,327
08 May 20244.8304.9204.8104.8304.830107,005,756
07 May 20244.7604.8404.7504.8104.81076,506,860
06 May 20244.7004.7704.6304.7604.760103,894,996
03 May 20244.6204.7004.6104.6804.68052,068,390
02 May 20244.7004.7304.6004.6204.62094,913,346
30 Apr 20244.6804.8804.6404.7204.720116,774,720
29 Apr 20244.8004.8004.6104.6704.670163,083,683
26 Apr 20244.7704.8804.7704.8004.800120,896,471
25 Apr 20244.6704.7804.6704.7704.77071,221,629
24 Apr 20244.7204.7704.6904.7104.710101,912,074
23 Apr 20244.6204.7204.6004.7104.710142,800,468
22 Apr 20244.6704.7904.6004.6204.620150,776,768
19 Apr 20244.5704.6704.5404.6504.650148,214,675
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...