China Petroleum & Chemical Corporation (0386.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:04AM HKT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 3.690 | 3.750 | 3.680 | 3.710 | 3.710 | 18,005,402 |
| 11 Aug 2022 | 3.650 | 3.690 | 3.630 | 3.660 | 3.660 | 46,006,886 |
| 10 Aug 2022 | 3.690 | 3.690 | 3.630 | 3.650 | 3.650 | 37,473,278 |
| 09 Aug 2022 | 3.600 | 3.680 | 3.600 | 3.670 | 3.670 | 73,310,491 |
| 08 Aug 2022 | 3.570 | 3.630 | 3.560 | 3.630 | 3.630 | 48,214,195 |
| 05 Aug 2022 | 3.600 | 3.600 | 3.560 | 3.580 | 3.580 | 43,010,201 |
| 04 Aug 2022 | 3.600 | 3.630 | 3.560 | 3.590 | 3.590 | 67,969,675 |
| 03 Aug 2022 | 3.600 | 3.640 | 3.570 | 3.600 | 3.600 | 43,071,901 |
| 02 Aug 2022 | 3.630 | 3.650 | 3.570 | 3.600 | 3.600 | 103,431,756 |
| 01 Aug 2022 | 3.710 | 3.720 | 3.660 | 3.700 | 3.700 | 52,252,118 |
| 29 Jul 2022 | 3.690 | 3.720 | 3.630 | 3.700 | 3.700 | 85,969,866 |
| 28 Jul 2022 | 3.670 | 3.710 | 3.660 | 3.690 | 3.690 | 85,863,212 |
| 27 Jul 2022 | 3.670 | 3.690 | 3.640 | 3.660 | 3.660 | 53,800,577 |
| 26 Jul 2022 | 3.630 | 3.690 | 3.610 | 3.670 | 3.670 | 101,979,675 |
| 25 Jul 2022 | 3.560 | 3.610 | 3.550 | 3.590 | 3.590 | 60,949,894 |
| 22 Jul 2022 | 3.580 | 3.590 | 3.540 | 3.560 | 3.560 | 39,298,008 |
| 21 Jul 2022 | 3.560 | 3.590 | 3.540 | 3.570 | 3.570 | 62,262,890 |
| 20 Jul 2022 | 3.610 | 3.620 | 3.580 | 3.590 | 3.590 | 43,621,014 |
| 19 Jul 2022 | 3.550 | 3.600 | 3.550 | 3.590 | 3.590 | 43,595,294 |
| 18 Jul 2022 | 3.460 | 3.600 | 3.440 | 3.580 | 3.580 | 129,796,323 |
| 15 Jul 2022 | 3.420 | 3.480 | 3.410 | 3.420 | 3.420 | 129,122,946 |
| 14 Jul 2022 | 3.470 | 3.480 | 3.440 | 3.440 | 3.440 | 63,118,608 |
| 13 Jul 2022 | 3.470 | 3.500 | 3.460 | 3.470 | 3.470 | 51,042,318 |
| 12 Jul 2022 | 3.460 | 3.510 | 3.460 | 3.470 | 3.470 | 49,654,449 |
| 11 Jul 2022 | 3.480 | 3.510 | 3.450 | 3.460 | 3.460 | 59,937,301 |
| 08 Jul 2022 | 3.520 | 3.540 | 3.470 | 3.480 | 3.480 | 65,903,555 |
| 07 Jul 2022 | 3.460 | 3.500 | 3.450 | 3.490 | 3.490 | 58,167,338 |
| 06 Jul 2022 | 3.500 | 3.510 | 3.450 | 3.500 | 3.500 | 118,868,727 |
| 05 Jul 2022 | 3.530 | 3.590 | 3.530 | 3.530 | 3.530 | 91,191,238 |
| 04 Jul 2022 | 3.510 | 3.550 | 3.510 | 3.540 | 3.540 | 56,644,616 |
| 30 Jun 2022 | 3.550 | 3.580 | 3.530 | 3.530 | 3.530 | 83,094,635 |
| 29 Jun 2022 | 3.580 | 3.640 | 3.550 | 3.560 | 3.560 | 83,711,997 |
| 28 Jun 2022 | 3.520 | 3.600 | 3.510 | 3.600 | 3.600 | 114,741,210 |
| 27 Jun 2022 | 3.500 | 3.520 | 3.480 | 3.520 | 3.520 | 91,751,630 |
| 24 Jun 2022 | 3.470 | 3.490 | 3.430 | 3.480 | 3.480 | 83,864,255 |
| 23 Jun 2022 | 3.430 | 3.490 | 3.430 | 3.480 | 3.480 | 88,442,993 |
| 22 Jun 2022 | 3.510 | 3.520 | 3.420 | 3.430 | 3.430 | 141,693,797 |
| 21 Jun 2022 | 3.470 | 3.540 | 3.450 | 3.530 | 3.530 | 102,381,314 |
| 20 Jun 2022 | 3.430 | 3.490 | 3.380 | 3.480 | 3.480 | 156,877,629 |
| 17 Jun 2022 | 3.460 | 3.510 | 3.460 | 3.500 | 3.500 | 183,849,593 |
| 16 Jun 2022 | 3.580 | 3.600 | 3.480 | 3.510 | 3.510 | 171,457,874 |
| 15 Jun 2022 | 3.600 | 3.630 | 3.560 | 3.580 | 3.580 | 142,495,480 |
| 14 Jun 2022 | 3.620 | 3.650 | 3.580 | 3.630 | 3.630 | 95,169,204 |
| 13 Jun 2022 | 3.680 | 3.690 | 3.630 | 3.650 | 3.650 | 120,866,931 |
| 10 Jun 2022 | 3.750 | 3.770 | 3.680 | 3.710 | 3.710 | 118,651,736 |
| 09 Jun 2022 | 3.780 | 3.820 | 3.770 | 3.790 | 3.790 | 98,513,790 |
| 08 Jun 2022 | 3.810 | 3.810 | 3.730 | 3.810 | 3.810 | 150,549,229 |
| 07 Jun 2022 | 3.840 | 3.850 | 3.760 | 3.770 | 3.770 | 98,448,110 |
| 06 Jun 2022 | 3.790 | 3.800 | 3.750 | 3.800 | 3.800 | 125,767,731 |
| 02 Jun 2022 | 3.780 | 3.780 | 3.700 | 3.730 | 3.730 | 151,850,781 |
| 01 Jun 2022 | 3.800 | 3.810 | 3.750 | 3.760 | 3.760 | 146,895,120 |
| 31 May 2022 | 3.830 | 3.840 | 3.760 | 3.790 | 3.790 | 275,897,741 |
| 31 May 2022 | 0.3616 Dividend | |||||
| 30 May 2022 | 4.170 | 4.190 | 4.140 | 4.150 | 3.788 | 242,496,074 |
| 27 May 2022 | 4.110 | 4.150 | 4.110 | 4.130 | 3.770 | 216,089,477 |
| 26 May 2022 | 4.090 | 4.100 | 4.050 | 4.080 | 3.724 | 99,286,753 |
| 25 May 2022 | 4.010 | 4.100 | 4.000 | 4.090 | 3.734 | 151,999,512 |
| 24 May 2022 | 3.980 | 4.020 | 3.970 | 3.980 | 3.633 | 104,597,139 |
| 23 May 2022 | 3.980 | 4.000 | 3.960 | 3.980 | 3.633 | 84,057,446 |
| 20 May 2022 | 3.980 | 4.020 | 3.970 | 4.010 | 3.661 | 114,222,195 |
| 19 May 2022 | 3.910 | 3.960 | 3.900 | 3.930 | 3.588 | 82,199,826 |
| 18 May 2022 | 3.930 | 3.980 | 3.920 | 3.960 | 3.615 | 105,152,563 |
| 17 May 2022 | 3.910 | 3.950 | 3.890 | 3.940 | 3.597 | 124,820,901 |
| 16 May 2022 | 3.890 | 3.900 | 3.850 | 3.880 | 3.542 | 63,455,469 |
| 13 May 2022 | 3.840 | 3.890 | 3.840 | 3.870 | 3.533 | 103,331,745 |
| 12 May 2022 | 3.890 | 3.890 | 3.820 | 3.830 | 3.496 | 94,433,697 |
| 11 May 2022 | 3.800 | 3.880 | 3.800 | 3.870 | 3.533 | 92,224,192 |
| 10 May 2022 | 3.850 | 3.860 | 3.770 | 3.830 | 3.496 | 166,188,672 |
| 06 May 2022 | 3.920 | 3.930 | 3.880 | 3.910 | 3.569 | 73,168,213 |
| 05 May 2022 | 3.980 | 3.990 | 3.940 | 3.950 | 3.606 | 93,593,373 |
| 04 May 2022 | 3.940 | 3.950 | 3.910 | 3.930 | 3.588 | 43,300,876 |
| 03 May 2022 | 3.860 | 3.930 | 3.850 | 3.910 | 3.569 | 55,172,393 |
| 29 Apr 2022 | 3.900 | 3.910 | 3.830 | 3.890 | 3.551 | 142,918,775 |
| 28 Apr 2022 | 3.840 | 3.920 | 3.820 | 3.880 | 3.542 | 149,672,328 |
| 27 Apr 2022 | 3.810 | 3.850 | 3.800 | 3.820 | 3.487 | 119,592,011 |
| 26 Apr 2022 | 3.840 | 3.870 | 3.800 | 3.810 | 3.478 | 89,916,767 |
| 25 Apr 2022 | 3.900 | 3.930 | 3.830 | 3.860 | 3.524 | 194,681,566 |
| 22 Apr 2022 | 3.930 | 3.990 | 3.910 | 3.990 | 3.642 | 97,668,365 |
| 21 Apr 2022 | 3.980 | 4.000 | 3.930 | 3.960 | 3.615 | 90,047,207 |
| 20 Apr 2022 | 4.000 | 4.020 | 3.950 | 3.960 | 3.615 | 86,490,469 |
| 19 Apr 2022 | 4.020 | 4.070 | 3.970 | 4.000 | 3.651 | 93,230,752 |
| 14 Apr 2022 | 4.000 | 4.040 | 3.980 | 4.000 | 3.651 | 91,872,770 |
| 13 Apr 2022 | 3.960 | 4.020 | 3.940 | 4.000 | 3.651 | 110,390,464 |
| 12 Apr 2022 | 3.960 | 3.980 | 3.910 | 3.940 | 3.597 | 97,168,455 |
| 11 Apr 2022 | 3.980 | 4.000 | 3.930 | 3.970 | 3.624 | 111,885,721 |
| 08 Apr 2022 | 3.940 | 4.000 | 3.940 | 3.980 | 3.633 | 122,438,795 |
| 07 Apr 2022 | 4.030 | 4.040 | 3.920 | 3.930 | 3.588 | 209,236,355 |
| 06 Apr 2022 | 4.040 | 4.070 | 4.020 | 4.040 | 3.688 | 160,086,570 |
| 04 Apr 2022 | 4.020 | 4.070 | 4.020 | 4.020 | 3.670 | 113,086,904 |
| 01 Apr 2022 | 3.930 | 4.010 | 3.910 | 4.000 | 3.651 | 203,603,883 |
| 31 Mar 2022 | 3.910 | 4.000 | 3.900 | 3.930 | 3.588 | 139,609,390 |
| 30 Mar 2022 | 3.890 | 3.920 | 3.880 | 3.910 | 3.569 | 107,242,646 |
| 29 Mar 2022 | 3.860 | 3.910 | 3.830 | 3.890 | 3.551 | 185,028,587 |
| 28 Mar 2022 | 3.890 | 3.930 | 3.810 | 3.860 | 3.524 | 293,245,301 |
| 25 Mar 2022 | 3.710 | 3.790 | 3.690 | 3.710 | 3.387 | 92,774,767 |
| 24 Mar 2022 | 3.730 | 3.830 | 3.720 | 3.740 | 3.414 | 105,168,282 |
| 23 Mar 2022 | 3.660 | 3.730 | 3.660 | 3.720 | 3.396 | 98,233,351 |
| 22 Mar 2022 | 3.680 | 3.730 | 3.650 | 3.720 | 3.396 | 105,242,768 |
| 21 Mar 2022 | 3.680 | 3.710 | 3.610 | 3.630 | 3.314 | 135,119,701 |
| 18 Mar 2022 | 3.610 | 3.680 | 3.570 | 3.670 | 3.350 | 227,695,635 |
| *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.
