China Petroleum & Chemical Corporation (0386.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:15AM HKT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 3.650 | 3.670 | 3.630 | 3.640 | 3.640 | 13,231,000 |
| 07 Dec 2022 | 3.720 | 3.730 | 3.640 | 3.650 | 3.650 | 142,474,024 |
| 06 Dec 2022 | 3.660 | 3.750 | 3.630 | 3.730 | 3.730 | 155,114,180 |
| 05 Dec 2022 | 3.620 | 3.680 | 3.580 | 3.660 | 3.660 | 142,263,085 |
| 02 Dec 2022 | 3.600 | 3.620 | 3.550 | 3.580 | 3.580 | 125,747,717 |
| 01 Dec 2022 | 3.660 | 3.680 | 3.580 | 3.600 | 3.600 | 172,083,571 |
| 30 Nov 2022 | 3.560 | 3.680 | 3.550 | 3.670 | 3.670 | 240,735,112 |
| 29 Nov 2022 | 3.520 | 3.600 | 3.510 | 3.580 | 3.580 | 128,664,208 |
| 28 Nov 2022 | 3.510 | 3.520 | 3.440 | 3.500 | 3.500 | 87,460,900 |
| 25 Nov 2022 | 3.540 | 3.570 | 3.510 | 3.560 | 3.560 | 89,349,966 |
| 24 Nov 2022 | 3.510 | 3.550 | 3.480 | 3.530 | 3.530 | 86,528,287 |
| 23 Nov 2022 | 3.480 | 3.540 | 3.480 | 3.510 | 3.510 | 103,291,084 |
| 22 Nov 2022 | 3.400 | 3.500 | 3.400 | 3.470 | 3.470 | 125,914,393 |
| 21 Nov 2022 | 3.380 | 3.410 | 3.340 | 3.400 | 3.400 | 61,652,209 |
| 18 Nov 2022 | 3.400 | 3.420 | 3.370 | 3.390 | 3.390 | 74,282,658 |
| 17 Nov 2022 | 3.400 | 3.430 | 3.390 | 3.420 | 3.420 | 121,027,631 |
| 16 Nov 2022 | 3.450 | 3.490 | 3.420 | 3.450 | 3.450 | 109,761,554 |
| 15 Nov 2022 | 3.440 | 3.460 | 3.400 | 3.440 | 3.440 | 122,870,883 |
| 14 Nov 2022 | 3.450 | 3.450 | 3.390 | 3.410 | 3.410 | 142,437,011 |
| 11 Nov 2022 | 3.440 | 3.440 | 3.370 | 3.400 | 3.400 | 144,426,973 |
| 10 Nov 2022 | 3.340 | 3.350 | 3.300 | 3.350 | 3.350 | 59,548,102 |
| 09 Nov 2022 | 3.390 | 3.420 | 3.350 | 3.380 | 3.380 | 85,488,839 |
| 08 Nov 2022 | 3.380 | 3.410 | 3.340 | 3.380 | 3.380 | 118,287,842 |
| 07 Nov 2022 | 3.300 | 3.400 | 3.300 | 3.360 | 3.360 | 93,648,060 |
| 04 Nov 2022 | 3.260 | 3.380 | 3.220 | 3.320 | 3.320 | 156,945,627 |
| 03 Nov 2022 | 3.200 | 3.260 | 3.180 | 3.230 | 3.230 | 99,469,979 |
| 02 Nov 2022 | 3.170 | 3.260 | 3.140 | 3.240 | 3.240 | 86,641,049 |
| 01 Nov 2022 | 3.150 | 3.210 | 3.130 | 3.190 | 3.190 | 159,165,272 |
| 31 Oct 2022 | 3.210 | 3.230 | 3.060 | 3.100 | 3.100 | 374,987,882 |
| 28 Oct 2022 | 3.370 | 3.380 | 3.250 | 3.300 | 3.300 | 224,280,065 |
| 27 Oct 2022 | 3.380 | 3.400 | 3.340 | 3.370 | 3.370 | 89,032,400 |
| 26 Oct 2022 | 3.370 | 3.400 | 3.330 | 3.350 | 3.350 | 121,061,309 |
| 25 Oct 2022 | 3.400 | 3.400 | 3.320 | 3.390 | 3.390 | 165,413,768 |
| 24 Oct 2022 | 3.440 | 3.460 | 3.340 | 3.380 | 3.380 | 148,173,076 |
| 21 Oct 2022 | 3.420 | 3.480 | 3.390 | 3.460 | 3.460 | 104,496,832 |
| 20 Oct 2022 | 3.380 | 3.410 | 3.350 | 3.400 | 3.400 | 83,678,537 |
| 19 Oct 2022 | 3.400 | 3.430 | 3.370 | 3.390 | 3.390 | 58,599,745 |
| 18 Oct 2022 | 3.400 | 3.410 | 3.370 | 3.410 | 3.410 | 74,420,800 |
| 17 Oct 2022 | 3.350 | 3.390 | 3.330 | 3.370 | 3.370 | 72,977,696 |
| 14 Oct 2022 | 3.330 | 3.420 | 3.330 | 3.370 | 3.370 | 103,235,457 |
| 13 Oct 2022 | 3.340 | 3.360 | 3.300 | 3.320 | 3.320 | 106,906,050 |
| 12 Oct 2022 | 3.390 | 3.420 | 3.350 | 3.350 | 3.350 | 98,495,904 |
| 11 Oct 2022 | 3.420 | 3.440 | 3.360 | 3.390 | 3.390 | 85,642,095 |
| 10 Oct 2022 | 3.420 | 3.470 | 3.400 | 3.410 | 3.410 | 83,493,999 |
| 07 Oct 2022 | 3.460 | 3.490 | 3.440 | 3.450 | 3.450 | 42,279,479 |
| 06 Oct 2022 | 3.490 | 3.510 | 3.460 | 3.470 | 3.470 | 59,816,545 |
| 05 Oct 2022 | 3.440 | 3.500 | 3.390 | 3.490 | 3.490 | 122,618,237 |
| 03 Oct 2022 | 3.330 | 3.360 | 3.300 | 3.350 | 3.350 | 48,514,330 |
| 30 Sept 2022 | 3.310 | 3.390 | 3.290 | 3.370 | 3.370 | 102,137,173 |
| 29 Sept 2022 | 3.330 | 3.420 | 3.260 | 3.290 | 3.290 | 121,914,842 |
| 28 Sept 2022 | 3.370 | 3.400 | 3.300 | 3.310 | 3.310 | 151,513,622 |
| 27 Sept 2022 | 3.400 | 3.460 | 3.370 | 3.410 | 3.410 | 123,618,441 |
| 26 Sept 2022 | 3.500 | 3.530 | 3.400 | 3.430 | 3.430 | 155,124,275 |
| 23 Sept 2022 | 3.470 | 3.600 | 3.470 | 3.540 | 3.540 | 173,324,652 |
| 22 Sept 2022 | 3.410 | 3.510 | 3.410 | 3.490 | 3.490 | 124,761,244 |
| 21 Sept 2022 | 3.460 | 3.470 | 3.420 | 3.450 | 3.450 | 93,464,030 |
| 20 Sept 2022 | 3.450 | 3.480 | 3.440 | 3.450 | 3.450 | 83,808,213 |
| 19 Sept 2022 | 3.470 | 3.500 | 3.450 | 3.450 | 3.450 | 79,340,678 |
| 16 Sept 2022 | 3.470 | 3.500 | 3.450 | 3.470 | 3.470 | 119,132,294 |
| 15 Sept 2022 | 3.500 | 3.540 | 3.480 | 3.500 | 3.500 | 51,943,196 |
| 14 Sept 2022 | 3.500 | 3.540 | 3.490 | 3.510 | 3.510 | 61,402,318 |
| 13 Sept 2022 | 3.540 | 3.580 | 3.540 | 3.570 | 3.570 | 89,640,501 |
| 09 Sept 2022 | 3.460 | 3.550 | 3.450 | 3.530 | 3.530 | 98,702,588 |
| 08 Sept 2022 | 3.450 | 3.480 | 3.430 | 3.450 | 3.450 | 127,774,883 |
| 08 Sept 2022 | 0.1851 Dividend | |||||
| 07 Sept 2022 | 3.660 | 3.670 | 3.620 | 3.650 | 3.465 | 89,476,183 |
| 06 Sept 2022 | 3.690 | 3.720 | 3.670 | 3.670 | 3.484 | 97,522,424 |
| 05 Sept 2022 | 3.630 | 3.710 | 3.620 | 3.700 | 3.512 | 143,611,121 |
| 02 Sept 2022 | 3.620 | 3.650 | 3.600 | 3.630 | 3.446 | 99,169,622 |
| 01 Sept 2022 | 3.680 | 3.700 | 3.620 | 3.640 | 3.455 | 155,601,992 |
| 31 Aug 2022 | 3.720 | 3.740 | 3.680 | 3.710 | 3.522 | 158,873,747 |
| 30 Aug 2022 | 3.770 | 3.780 | 3.730 | 3.750 | 3.560 | 105,371,210 |
| 29 Aug 2022 | 3.770 | 3.800 | 3.700 | 3.760 | 3.569 | 176,535,898 |
| 26 Aug 2022 | 3.740 | 3.820 | 3.720 | 3.820 | 3.626 | 184,626,015 |
| 25 Aug 2022 | 3.660 | 3.740 | 3.640 | 3.720 | 3.531 | 98,287,646 |
| 24 Aug 2022 | 3.690 | 3.710 | 3.630 | 3.670 | 3.484 | 79,540,704 |
| 23 Aug 2022 | 3.650 | 3.700 | 3.640 | 3.660 | 3.474 | 106,659,069 |
| 22 Aug 2022 | 3.640 | 3.690 | 3.630 | 3.670 | 3.484 | 116,359,658 |
| 19 Aug 2022 | 3.620 | 3.690 | 3.620 | 3.650 | 3.465 | 85,741,641 |
| 18 Aug 2022 | 3.620 | 3.650 | 3.600 | 3.620 | 3.436 | 64,632,339 |
| 17 Aug 2022 | 3.570 | 3.650 | 3.560 | 3.620 | 3.436 | 77,024,625 |
| 16 Aug 2022 | 3.600 | 3.600 | 3.550 | 3.560 | 3.379 | 112,286,592 |
| 15 Aug 2022 | 3.670 | 3.680 | 3.610 | 3.620 | 3.436 | 127,311,563 |
| 12 Aug 2022 | 3.690 | 3.750 | 3.680 | 3.730 | 3.541 | 87,632,965 |
| 11 Aug 2022 | 3.650 | 3.690 | 3.630 | 3.660 | 3.474 | 46,006,886 |
| 10 Aug 2022 | 3.690 | 3.690 | 3.630 | 3.650 | 3.465 | 37,473,278 |
| 09 Aug 2022 | 3.600 | 3.680 | 3.600 | 3.670 | 3.484 | 73,310,491 |
| 08 Aug 2022 | 3.570 | 3.630 | 3.560 | 3.630 | 3.446 | 48,214,195 |
| 05 Aug 2022 | 3.600 | 3.600 | 3.560 | 3.580 | 3.398 | 43,010,201 |
| 04 Aug 2022 | 3.600 | 3.630 | 3.560 | 3.590 | 3.408 | 67,969,675 |
| 03 Aug 2022 | 3.600 | 3.640 | 3.570 | 3.600 | 3.417 | 43,071,901 |
| 02 Aug 2022 | 3.630 | 3.650 | 3.570 | 3.600 | 3.417 | 103,431,756 |
| 01 Aug 2022 | 3.710 | 3.720 | 3.660 | 3.700 | 3.512 | 52,252,118 |
| 29 Jul 2022 | 3.690 | 3.720 | 3.630 | 3.700 | 3.512 | 85,969,866 |
| 28 Jul 2022 | 3.670 | 3.710 | 3.660 | 3.690 | 3.503 | 85,863,212 |
| 27 Jul 2022 | 3.670 | 3.690 | 3.640 | 3.660 | 3.474 | 53,800,577 |
| 26 Jul 2022 | 3.630 | 3.690 | 3.610 | 3.670 | 3.484 | 101,979,675 |
| 25 Jul 2022 | 3.560 | 3.610 | 3.550 | 3.590 | 3.408 | 60,949,894 |
| 22 Jul 2022 | 3.580 | 3.590 | 3.540 | 3.560 | 3.379 | 39,298,008 |
| 21 Jul 2022 | 3.560 | 3.590 | 3.540 | 3.570 | 3.389 | 62,262,890 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
