New Zealand markets close in 2 hours 41 minutes

China Petroleum & Chemical Corporation (0386.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
3.710+0.050 (+1.37%)
As of 10:04AM HKT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20223.6903.7503.6803.7103.71018,005,402
11 Aug 20223.6503.6903.6303.6603.66046,006,886
10 Aug 20223.6903.6903.6303.6503.65037,473,278
09 Aug 20223.6003.6803.6003.6703.67073,310,491
08 Aug 20223.5703.6303.5603.6303.63048,214,195
05 Aug 20223.6003.6003.5603.5803.58043,010,201
04 Aug 20223.6003.6303.5603.5903.59067,969,675
03 Aug 20223.6003.6403.5703.6003.60043,071,901
02 Aug 20223.6303.6503.5703.6003.600103,431,756
01 Aug 20223.7103.7203.6603.7003.70052,252,118
29 Jul 20223.6903.7203.6303.7003.70085,969,866
28 Jul 20223.6703.7103.6603.6903.69085,863,212
27 Jul 20223.6703.6903.6403.6603.66053,800,577
26 Jul 20223.6303.6903.6103.6703.670101,979,675
25 Jul 20223.5603.6103.5503.5903.59060,949,894
22 Jul 20223.5803.5903.5403.5603.56039,298,008
21 Jul 20223.5603.5903.5403.5703.57062,262,890
20 Jul 20223.6103.6203.5803.5903.59043,621,014
19 Jul 20223.5503.6003.5503.5903.59043,595,294
18 Jul 20223.4603.6003.4403.5803.580129,796,323
15 Jul 20223.4203.4803.4103.4203.420129,122,946
14 Jul 20223.4703.4803.4403.4403.44063,118,608
13 Jul 20223.4703.5003.4603.4703.47051,042,318
12 Jul 20223.4603.5103.4603.4703.47049,654,449
11 Jul 20223.4803.5103.4503.4603.46059,937,301
08 Jul 20223.5203.5403.4703.4803.48065,903,555
07 Jul 20223.4603.5003.4503.4903.49058,167,338
06 Jul 20223.5003.5103.4503.5003.500118,868,727
05 Jul 20223.5303.5903.5303.5303.53091,191,238
04 Jul 20223.5103.5503.5103.5403.54056,644,616
30 Jun 20223.5503.5803.5303.5303.53083,094,635
29 Jun 20223.5803.6403.5503.5603.56083,711,997
28 Jun 20223.5203.6003.5103.6003.600114,741,210
27 Jun 20223.5003.5203.4803.5203.52091,751,630
24 Jun 20223.4703.4903.4303.4803.48083,864,255
23 Jun 20223.4303.4903.4303.4803.48088,442,993
22 Jun 20223.5103.5203.4203.4303.430141,693,797
21 Jun 20223.4703.5403.4503.5303.530102,381,314
20 Jun 20223.4303.4903.3803.4803.480156,877,629
17 Jun 20223.4603.5103.4603.5003.500183,849,593
16 Jun 20223.5803.6003.4803.5103.510171,457,874
15 Jun 20223.6003.6303.5603.5803.580142,495,480
14 Jun 20223.6203.6503.5803.6303.63095,169,204
13 Jun 20223.6803.6903.6303.6503.650120,866,931
10 Jun 20223.7503.7703.6803.7103.710118,651,736
09 Jun 20223.7803.8203.7703.7903.79098,513,790
08 Jun 20223.8103.8103.7303.8103.810150,549,229
07 Jun 20223.8403.8503.7603.7703.77098,448,110
06 Jun 20223.7903.8003.7503.8003.800125,767,731
02 Jun 20223.7803.7803.7003.7303.730151,850,781
01 Jun 20223.8003.8103.7503.7603.760146,895,120
31 May 20223.8303.8403.7603.7903.790275,897,741
31 May 20220.3616 Dividend
30 May 20224.1704.1904.1404.1503.788242,496,074
27 May 20224.1104.1504.1104.1303.770216,089,477
26 May 20224.0904.1004.0504.0803.72499,286,753
25 May 20224.0104.1004.0004.0903.734151,999,512
24 May 20223.9804.0203.9703.9803.633104,597,139
23 May 20223.9804.0003.9603.9803.63384,057,446
20 May 20223.9804.0203.9704.0103.661114,222,195
19 May 20223.9103.9603.9003.9303.58882,199,826
18 May 20223.9303.9803.9203.9603.615105,152,563
17 May 20223.9103.9503.8903.9403.597124,820,901
16 May 20223.8903.9003.8503.8803.54263,455,469
13 May 20223.8403.8903.8403.8703.533103,331,745
12 May 20223.8903.8903.8203.8303.49694,433,697
11 May 20223.8003.8803.8003.8703.53392,224,192
10 May 20223.8503.8603.7703.8303.496166,188,672
06 May 20223.9203.9303.8803.9103.56973,168,213
05 May 20223.9803.9903.9403.9503.60693,593,373
04 May 20223.9403.9503.9103.9303.58843,300,876
03 May 20223.8603.9303.8503.9103.56955,172,393
29 Apr 20223.9003.9103.8303.8903.551142,918,775
28 Apr 20223.8403.9203.8203.8803.542149,672,328
27 Apr 20223.8103.8503.8003.8203.487119,592,011
26 Apr 20223.8403.8703.8003.8103.47889,916,767
25 Apr 20223.9003.9303.8303.8603.524194,681,566
22 Apr 20223.9303.9903.9103.9903.64297,668,365
21 Apr 20223.9804.0003.9303.9603.61590,047,207
20 Apr 20224.0004.0203.9503.9603.61586,490,469
19 Apr 20224.0204.0703.9704.0003.65193,230,752
14 Apr 20224.0004.0403.9804.0003.65191,872,770
13 Apr 20223.9604.0203.9404.0003.651110,390,464
12 Apr 20223.9603.9803.9103.9403.59797,168,455
11 Apr 20223.9804.0003.9303.9703.624111,885,721
08 Apr 20223.9404.0003.9403.9803.633122,438,795
07 Apr 20224.0304.0403.9203.9303.588209,236,355
06 Apr 20224.0404.0704.0204.0403.688160,086,570
04 Apr 20224.0204.0704.0204.0203.670113,086,904
01 Apr 20223.9304.0103.9104.0003.651203,603,883
31 Mar 20223.9104.0003.9003.9303.588139,609,390
30 Mar 20223.8903.9203.8803.9103.569107,242,646
29 Mar 20223.8603.9103.8303.8903.551185,028,587
28 Mar 20223.8903.9303.8103.8603.524293,245,301
25 Mar 20223.7103.7903.6903.7103.38792,774,767
24 Mar 20223.7303.8303.7203.7403.414105,168,282
23 Mar 20223.6603.7303.6603.7203.39698,233,351
22 Mar 20223.6803.7303.6503.7203.396105,242,768
21 Mar 20223.6803.7103.6103.6303.314135,119,701
18 Mar 20223.6103.6803.5703.6703.350227,695,635
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...