China Petroleum & Chemical Corporation (0386.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 3.890 | 3.900 | 3.820 | 3.880 | 3.880 | 73,573,167 |
| 06 Dec 2023 | 3.880 | 3.960 | 3.860 | 3.910 | 3.910 | 70,668,610 |
| 05 Dec 2023 | 3.990 | 4.000 | 3.880 | 3.920 | 3.920 | 126,932,798 |
| 04 Dec 2023 | 4.020 | 4.050 | 3.990 | 3.990 | 3.990 | 71,858,338 |
| 01 Dec 2023 | 4.010 | 4.050 | 4.000 | 4.010 | 4.010 | 68,735,449 |
| 30 Nov 2023 | 4.010 | 4.030 | 3.970 | 4.020 | 4.020 | 117,199,988 |
| 29 Nov 2023 | 4.080 | 4.100 | 3.980 | 4.010 | 4.010 | 107,375,348 |
| 28 Nov 2023 | 4.110 | 4.120 | 4.040 | 4.050 | 4.050 | 80,527,784 |
| 27 Nov 2023 | 4.140 | 4.150 | 4.070 | 4.090 | 4.090 | 63,475,174 |
| 24 Nov 2023 | 4.120 | 4.150 | 4.100 | 4.110 | 4.110 | 52,742,124 |
| 23 Nov 2023 | 4.150 | 4.190 | 4.110 | 4.180 | 4.180 | 50,871,533 |
| 22 Nov 2023 | 4.150 | 4.170 | 4.130 | 4.150 | 4.150 | 40,258,942 |
| 21 Nov 2023 | 4.200 | 4.230 | 4.150 | 4.150 | 4.150 | 65,963,325 |
| 20 Nov 2023 | 4.140 | 4.190 | 4.100 | 4.170 | 4.170 | 59,157,120 |
| 17 Nov 2023 | 4.180 | 4.190 | 4.090 | 4.110 | 4.110 | 67,556,525 |
| 16 Nov 2023 | 4.210 | 4.240 | 4.140 | 4.200 | 4.200 | 85,204,844 |
| 15 Nov 2023 | 4.140 | 4.210 | 4.110 | 4.200 | 4.200 | 102,285,606 |
| 14 Nov 2023 | 4.090 | 4.130 | 4.060 | 4.060 | 4.060 | 40,357,756 |
| 13 Nov 2023 | 4.020 | 4.060 | 3.990 | 4.050 | 4.050 | 43,834,745 |
| 10 Nov 2023 | 4.000 | 4.020 | 3.970 | 3.980 | 3.980 | 64,699,044 |
| 09 Nov 2023 | 4.020 | 4.070 | 3.990 | 4.020 | 4.020 | 75,321,137 |
| 08 Nov 2023 | 4.030 | 4.040 | 3.980 | 4.000 | 4.000 | 71,848,062 |
| 07 Nov 2023 | 4.050 | 4.070 | 4.020 | 4.020 | 4.020 | 74,878,727 |
| 06 Nov 2023 | 4.110 | 4.110 | 4.040 | 4.070 | 4.070 | 85,096,851 |
| 03 Nov 2023 | 4.100 | 4.140 | 4.070 | 4.100 | 4.100 | 59,687,109 |
| 02 Nov 2023 | 4.050 | 4.100 | 4.040 | 4.060 | 4.060 | 52,034,532 |
| 01 Nov 2023 | 4.030 | 4.050 | 3.980 | 4.020 | 4.020 | 50,623,310 |
| 31 Oct 2023 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 75,218,174 |
| 30 Oct 2023 | 4.100 | 4.110 | 4.000 | 4.040 | 4.040 | 104,087,789 |
| 27 Oct 2023 | 4.090 | 4.150 | 4.070 | 4.140 | 4.140 | 74,235,830 |
| 26 Oct 2023 | 4.070 | 4.080 | 3.970 | 4.030 | 4.030 | 90,995,271 |
| 25 Oct 2023 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 96,728,358 |
| 24 Oct 2023 | 4.020 | 4.070 | 3.980 | 4.060 | 4.060 | 69,296,919 |
| 20 Oct 2023 | 4.110 | 4.150 | 4.060 | 4.080 | 4.080 | 109,322,170 |
| 19 Oct 2023 | 4.240 | 4.260 | 4.130 | 4.130 | 4.130 | 78,072,607 |
| 18 Oct 2023 | 4.310 | 4.330 | 4.240 | 4.290 | 4.290 | 175,459,040 |
| 17 Oct 2023 | 4.170 | 4.300 | 4.160 | 4.280 | 4.280 | 139,911,864 |
| 16 Oct 2023 | 4.220 | 4.260 | 4.140 | 4.170 | 4.170 | 128,934,063 |
| 13 Oct 2023 | 4.210 | 4.250 | 4.150 | 4.160 | 4.160 | 120,519,261 |
| 12 Oct 2023 | 4.280 | 4.280 | 4.190 | 4.210 | 4.210 | 138,554,507 |
| 11 Oct 2023 | 4.180 | 4.190 | 4.120 | 4.160 | 4.160 | 113,606,621 |
| 10 Oct 2023 | 4.170 | 4.210 | 4.100 | 4.110 | 4.110 | 73,383,058 |
| 09 Oct 2023 | 4.100 | 4.170 | 4.010 | 4.120 | 4.120 | 95,703,206 |
| 06 Oct 2023 | 4.050 | 4.110 | 4.050 | 4.060 | 4.060 | 42,387,749 |
| 05 Oct 2023 | 3.980 | 4.080 | 3.970 | 4.040 | 4.040 | 60,650,046 |
| 04 Oct 2023 | 4.030 | 4.050 | 3.980 | 4.030 | 4.030 | 42,656,169 |
| 03 Oct 2023 | 4.240 | 4.240 | 4.030 | 4.060 | 4.060 | 149,030,962 |
| 29 Sept 2023 | 4.260 | 4.330 | 4.260 | 4.280 | 4.280 | 92,432,555 |
| 28 Sept 2023 | 4.400 | 4.430 | 4.290 | 4.290 | 4.290 | 89,474,640 |
| 27 Sept 2023 | 4.320 | 4.420 | 4.320 | 4.390 | 4.390 | 106,651,613 |
| 26 Sept 2023 | 4.360 | 4.370 | 4.250 | 4.280 | 4.280 | 83,046,883 |
| 25 Sept 2023 | 4.340 | 4.360 | 4.320 | 4.330 | 4.330 | 53,269,693 |
| 22 Sept 2023 | 4.230 | 4.420 | 4.230 | 4.420 | 4.420 | 113,941,772 |
| 21 Sept 2023 | 4.270 | 4.340 | 4.250 | 4.260 | 4.260 | 74,815,555 |
| 20 Sept 2023 | 4.300 | 4.340 | 4.240 | 4.280 | 4.280 | 52,446,354 |
| 19 Sept 2023 | 4.260 | 4.310 | 4.240 | 4.310 | 4.310 | 94,953,280 |
| 18 Sept 2023 | 4.260 | 4.280 | 4.220 | 4.260 | 4.260 | 69,879,574 |
| 15 Sept 2023 | 4.310 | 4.390 | 4.260 | 4.260 | 4.260 | 183,212,456 |
| 14 Sept 2023 | 4.280 | 4.340 | 4.220 | 4.320 | 4.320 | 49,678,195 |
| 13 Sept 2023 | 4.310 | 4.340 | 4.240 | 4.250 | 4.250 | 81,717,378 |
| 12 Sept 2023 | 4.460 | 4.460 | 4.250 | 4.280 | 4.280 | 105,812,106 |
| 11 Sept 2023 | 4.490 | 4.500 | 4.360 | 4.400 | 4.400 | 103,504,326 |
| 07 Sept 2023 | 4.460 | 4.520 | 4.430 | 4.460 | 4.460 | 97,925,670 |
| 07 Sept 2023 | 0.145 Dividend | |||||
| 06 Sept 2023 | 4.640 | 4.670 | 4.590 | 4.610 | 4.465 | 124,165,562 |
| 05 Sept 2023 | 4.660 | 4.680 | 4.620 | 4.660 | 4.513 | 112,536,695 |
| 04 Sept 2023 | 4.660 | 4.700 | 4.620 | 4.670 | 4.523 | 144,423,328 |
| 31 Aug 2023 | 4.570 | 4.610 | 4.510 | 4.590 | 4.446 | 146,245,025 |
| 30 Aug 2023 | 4.570 | 4.630 | 4.550 | 4.570 | 4.426 | 140,879,301 |
| 29 Aug 2023 | 4.550 | 4.580 | 4.520 | 4.550 | 4.407 | 113,218,675 |
| 28 Aug 2023 | 4.450 | 4.550 | 4.440 | 4.490 | 4.349 | 150,817,842 |
| 25 Aug 2023 | 4.360 | 4.430 | 4.350 | 4.370 | 4.233 | 73,838,439 |
| 24 Aug 2023 | 4.350 | 4.390 | 4.300 | 4.370 | 4.233 | 93,878,089 |
| 23 Aug 2023 | 4.210 | 4.360 | 4.210 | 4.300 | 4.165 | 92,840,830 |
| 22 Aug 2023 | 4.150 | 4.250 | 4.140 | 4.240 | 4.107 | 93,368,794 |
| 21 Aug 2023 | 4.210 | 4.240 | 4.140 | 4.180 | 4.049 | 105,168,931 |
| 18 Aug 2023 | 4.290 | 4.340 | 4.230 | 4.240 | 4.107 | 81,103,122 |
| 17 Aug 2023 | 4.240 | 4.310 | 4.240 | 4.290 | 4.155 | 66,175,618 |
| 16 Aug 2023 | 4.320 | 4.360 | 4.260 | 4.310 | 4.174 | 67,079,130 |
| 15 Aug 2023 | 4.320 | 4.410 | 4.320 | 4.360 | 4.223 | 55,958,581 |
| 14 Aug 2023 | 4.370 | 4.390 | 4.310 | 4.380 | 4.242 | 78,991,939 |
| 11 Aug 2023 | 4.520 | 4.530 | 4.430 | 4.450 | 4.310 | 75,582,614 |
| 10 Aug 2023 | 4.500 | 4.560 | 4.460 | 4.540 | 4.397 | 103,503,369 |
| 09 Aug 2023 | 4.360 | 4.460 | 4.350 | 4.460 | 4.320 | 90,096,020 |
| 08 Aug 2023 | 4.360 | 4.450 | 4.330 | 4.380 | 4.242 | 141,063,478 |
| 07 Aug 2023 | 4.310 | 4.400 | 4.290 | 4.380 | 4.242 | 84,356,907 |
| 04 Aug 2023 | 4.300 | 4.350 | 4.270 | 4.310 | 4.174 | 67,554,093 |
| 03 Aug 2023 | 4.300 | 4.330 | 4.240 | 4.240 | 4.107 | 106,063,290 |
| 02 Aug 2023 | 4.350 | 4.370 | 4.300 | 4.310 | 4.174 | 79,851,382 |
| 01 Aug 2023 | 4.330 | 4.430 | 4.320 | 4.350 | 4.213 | 100,665,676 |
| 31 Jul 2023 | 4.370 | 4.390 | 4.300 | 4.350 | 4.213 | 199,929,449 |
| 28 Jul 2023 | 4.340 | 4.380 | 4.270 | 4.370 | 4.233 | 161,836,224 |
| 27 Jul 2023 | 4.500 | 4.520 | 4.330 | 4.390 | 4.252 | 155,799,080 |
| 26 Jul 2023 | 4.610 | 4.640 | 4.420 | 4.470 | 4.329 | 96,983,051 |
| 25 Jul 2023 | 4.620 | 4.650 | 4.550 | 4.630 | 4.484 | 81,867,272 |
| 24 Jul 2023 | 4.540 | 4.590 | 4.500 | 4.530 | 4.388 | 50,162,794 |
| 21 Jul 2023 | 4.560 | 4.600 | 4.520 | 4.600 | 4.455 | 44,136,870 |
| 20 Jul 2023 | 4.600 | 4.620 | 4.530 | 4.540 | 4.397 | 46,383,000 |
| 19 Jul 2023 | 4.520 | 4.590 | 4.510 | 4.580 | 4.436 | 39,603,618 |
| 18 Jul 2023 | 4.640 | 4.650 | 4.540 | 4.540 | 4.397 | 58,331,236 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.