New Zealand markets open in 4 hours 2 minutes

China Petroleum & Chemical Corporation (0386.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
3.880-0.030 (-0.77%)
At close: 04:08PM HKT
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20233.8903.9003.8203.8803.88073,573,167
06 Dec 20233.8803.9603.8603.9103.91070,668,610
05 Dec 20233.9904.0003.8803.9203.920126,932,798
04 Dec 20234.0204.0503.9903.9903.99071,858,338
01 Dec 20234.0104.0504.0004.0104.01068,735,449
30 Nov 20234.0104.0303.9704.0204.020117,199,988
29 Nov 20234.0804.1003.9804.0104.010107,375,348
28 Nov 20234.1104.1204.0404.0504.05080,527,784
27 Nov 20234.1404.1504.0704.0904.09063,475,174
24 Nov 20234.1204.1504.1004.1104.11052,742,124
23 Nov 20234.1504.1904.1104.1804.18050,871,533
22 Nov 20234.1504.1704.1304.1504.15040,258,942
21 Nov 20234.2004.2304.1504.1504.15065,963,325
20 Nov 20234.1404.1904.1004.1704.17059,157,120
17 Nov 20234.1804.1904.0904.1104.11067,556,525
16 Nov 20234.2104.2404.1404.2004.20085,204,844
15 Nov 20234.1404.2104.1104.2004.200102,285,606
14 Nov 20234.0904.1304.0604.0604.06040,357,756
13 Nov 20234.0204.0603.9904.0504.05043,834,745
10 Nov 20234.0004.0203.9703.9803.98064,699,044
09 Nov 20234.0204.0703.9904.0204.02075,321,137
08 Nov 20234.0304.0403.9804.0004.00071,848,062
07 Nov 20234.0504.0704.0204.0204.02074,878,727
06 Nov 20234.1104.1104.0404.0704.07085,096,851
03 Nov 20234.1004.1404.0704.1004.10059,687,109
02 Nov 20234.0504.1004.0404.0604.06052,034,532
01 Nov 20234.0304.0503.9804.0204.02050,623,310
31 Oct 20234.0404.0404.0004.0004.00075,218,174
30 Oct 20234.1004.1104.0004.0404.040104,087,789
27 Oct 20234.0904.1504.0704.1404.14074,235,830
26 Oct 20234.0704.0803.9704.0304.03090,995,271
25 Oct 20234.1504.1504.0004.0004.00096,728,358
24 Oct 20234.0204.0703.9804.0604.06069,296,919
20 Oct 20234.1104.1504.0604.0804.080109,322,170
19 Oct 20234.2404.2604.1304.1304.13078,072,607
18 Oct 20234.3104.3304.2404.2904.290175,459,040
17 Oct 20234.1704.3004.1604.2804.280139,911,864
16 Oct 20234.2204.2604.1404.1704.170128,934,063
13 Oct 20234.2104.2504.1504.1604.160120,519,261
12 Oct 20234.2804.2804.1904.2104.210138,554,507
11 Oct 20234.1804.1904.1204.1604.160113,606,621
10 Oct 20234.1704.2104.1004.1104.11073,383,058
09 Oct 20234.1004.1704.0104.1204.12095,703,206
06 Oct 20234.0504.1104.0504.0604.06042,387,749
05 Oct 20233.9804.0803.9704.0404.04060,650,046
04 Oct 20234.0304.0503.9804.0304.03042,656,169
03 Oct 20234.2404.2404.0304.0604.060149,030,962
29 Sept 20234.2604.3304.2604.2804.28092,432,555
28 Sept 20234.4004.4304.2904.2904.29089,474,640
27 Sept 20234.3204.4204.3204.3904.390106,651,613
26 Sept 20234.3604.3704.2504.2804.28083,046,883
25 Sept 20234.3404.3604.3204.3304.33053,269,693
22 Sept 20234.2304.4204.2304.4204.420113,941,772
21 Sept 20234.2704.3404.2504.2604.26074,815,555
20 Sept 20234.3004.3404.2404.2804.28052,446,354
19 Sept 20234.2604.3104.2404.3104.31094,953,280
18 Sept 20234.2604.2804.2204.2604.26069,879,574
15 Sept 20234.3104.3904.2604.2604.260183,212,456
14 Sept 20234.2804.3404.2204.3204.32049,678,195
13 Sept 20234.3104.3404.2404.2504.25081,717,378
12 Sept 20234.4604.4604.2504.2804.280105,812,106
11 Sept 20234.4904.5004.3604.4004.400103,504,326
07 Sept 20234.4604.5204.4304.4604.46097,925,670
07 Sept 20230.145 Dividend
06 Sept 20234.6404.6704.5904.6104.465124,165,562
05 Sept 20234.6604.6804.6204.6604.513112,536,695
04 Sept 20234.6604.7004.6204.6704.523144,423,328
31 Aug 20234.5704.6104.5104.5904.446146,245,025
30 Aug 20234.5704.6304.5504.5704.426140,879,301
29 Aug 20234.5504.5804.5204.5504.407113,218,675
28 Aug 20234.4504.5504.4404.4904.349150,817,842
25 Aug 20234.3604.4304.3504.3704.23373,838,439
24 Aug 20234.3504.3904.3004.3704.23393,878,089
23 Aug 20234.2104.3604.2104.3004.16592,840,830
22 Aug 20234.1504.2504.1404.2404.10793,368,794
21 Aug 20234.2104.2404.1404.1804.049105,168,931
18 Aug 20234.2904.3404.2304.2404.10781,103,122
17 Aug 20234.2404.3104.2404.2904.15566,175,618
16 Aug 20234.3204.3604.2604.3104.17467,079,130
15 Aug 20234.3204.4104.3204.3604.22355,958,581
14 Aug 20234.3704.3904.3104.3804.24278,991,939
11 Aug 20234.5204.5304.4304.4504.31075,582,614
10 Aug 20234.5004.5604.4604.5404.397103,503,369
09 Aug 20234.3604.4604.3504.4604.32090,096,020
08 Aug 20234.3604.4504.3304.3804.242141,063,478
07 Aug 20234.3104.4004.2904.3804.24284,356,907
04 Aug 20234.3004.3504.2704.3104.17467,554,093
03 Aug 20234.3004.3304.2404.2404.107106,063,290
02 Aug 20234.3504.3704.3004.3104.17479,851,382
01 Aug 20234.3304.4304.3204.3504.213100,665,676
31 Jul 20234.3704.3904.3004.3504.213199,929,449
28 Jul 20234.3404.3804.2704.3704.233161,836,224
27 Jul 20234.5004.5204.3304.3904.252155,799,080
26 Jul 20234.6104.6404.4204.4704.32996,983,051
25 Jul 20234.6204.6504.5504.6304.48481,867,272
24 Jul 20234.5404.5904.5004.5304.38850,162,794
21 Jul 20234.5604.6004.5204.6004.45544,136,870
20 Jul 20234.6004.6204.5304.5404.39746,383,000
19 Jul 20234.5204.5904.5104.5804.43639,603,618
18 Jul 20234.6404.6504.5404.5404.39758,331,236
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...