New Zealand markets close in 1 hour 30 minutes

China Petroleum & Chemical Corporation (0386.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
3.640-0.010 (-0.27%)
As of 10:15AM HKT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20223.6503.6703.6303.6403.64013,231,000
07 Dec 20223.7203.7303.6403.6503.650142,474,024
06 Dec 20223.6603.7503.6303.7303.730155,114,180
05 Dec 20223.6203.6803.5803.6603.660142,263,085
02 Dec 20223.6003.6203.5503.5803.580125,747,717
01 Dec 20223.6603.6803.5803.6003.600172,083,571
30 Nov 20223.5603.6803.5503.6703.670240,735,112
29 Nov 20223.5203.6003.5103.5803.580128,664,208
28 Nov 20223.5103.5203.4403.5003.50087,460,900
25 Nov 20223.5403.5703.5103.5603.56089,349,966
24 Nov 20223.5103.5503.4803.5303.53086,528,287
23 Nov 20223.4803.5403.4803.5103.510103,291,084
22 Nov 20223.4003.5003.4003.4703.470125,914,393
21 Nov 20223.3803.4103.3403.4003.40061,652,209
18 Nov 20223.4003.4203.3703.3903.39074,282,658
17 Nov 20223.4003.4303.3903.4203.420121,027,631
16 Nov 20223.4503.4903.4203.4503.450109,761,554
15 Nov 20223.4403.4603.4003.4403.440122,870,883
14 Nov 20223.4503.4503.3903.4103.410142,437,011
11 Nov 20223.4403.4403.3703.4003.400144,426,973
10 Nov 20223.3403.3503.3003.3503.35059,548,102
09 Nov 20223.3903.4203.3503.3803.38085,488,839
08 Nov 20223.3803.4103.3403.3803.380118,287,842
07 Nov 20223.3003.4003.3003.3603.36093,648,060
04 Nov 20223.2603.3803.2203.3203.320156,945,627
03 Nov 20223.2003.2603.1803.2303.23099,469,979
02 Nov 20223.1703.2603.1403.2403.24086,641,049
01 Nov 20223.1503.2103.1303.1903.190159,165,272
31 Oct 20223.2103.2303.0603.1003.100374,987,882
28 Oct 20223.3703.3803.2503.3003.300224,280,065
27 Oct 20223.3803.4003.3403.3703.37089,032,400
26 Oct 20223.3703.4003.3303.3503.350121,061,309
25 Oct 20223.4003.4003.3203.3903.390165,413,768
24 Oct 20223.4403.4603.3403.3803.380148,173,076
21 Oct 20223.4203.4803.3903.4603.460104,496,832
20 Oct 20223.3803.4103.3503.4003.40083,678,537
19 Oct 20223.4003.4303.3703.3903.39058,599,745
18 Oct 20223.4003.4103.3703.4103.41074,420,800
17 Oct 20223.3503.3903.3303.3703.37072,977,696
14 Oct 20223.3303.4203.3303.3703.370103,235,457
13 Oct 20223.3403.3603.3003.3203.320106,906,050
12 Oct 20223.3903.4203.3503.3503.35098,495,904
11 Oct 20223.4203.4403.3603.3903.39085,642,095
10 Oct 20223.4203.4703.4003.4103.41083,493,999
07 Oct 20223.4603.4903.4403.4503.45042,279,479
06 Oct 20223.4903.5103.4603.4703.47059,816,545
05 Oct 20223.4403.5003.3903.4903.490122,618,237
03 Oct 20223.3303.3603.3003.3503.35048,514,330
30 Sept 20223.3103.3903.2903.3703.370102,137,173
29 Sept 20223.3303.4203.2603.2903.290121,914,842
28 Sept 20223.3703.4003.3003.3103.310151,513,622
27 Sept 20223.4003.4603.3703.4103.410123,618,441
26 Sept 20223.5003.5303.4003.4303.430155,124,275
23 Sept 20223.4703.6003.4703.5403.540173,324,652
22 Sept 20223.4103.5103.4103.4903.490124,761,244
21 Sept 20223.4603.4703.4203.4503.45093,464,030
20 Sept 20223.4503.4803.4403.4503.45083,808,213
19 Sept 20223.4703.5003.4503.4503.45079,340,678
16 Sept 20223.4703.5003.4503.4703.470119,132,294
15 Sept 20223.5003.5403.4803.5003.50051,943,196
14 Sept 20223.5003.5403.4903.5103.51061,402,318
13 Sept 20223.5403.5803.5403.5703.57089,640,501
09 Sept 20223.4603.5503.4503.5303.53098,702,588
08 Sept 20223.4503.4803.4303.4503.450127,774,883
08 Sept 20220.1851 Dividend
07 Sept 20223.6603.6703.6203.6503.46589,476,183
06 Sept 20223.6903.7203.6703.6703.48497,522,424
05 Sept 20223.6303.7103.6203.7003.512143,611,121
02 Sept 20223.6203.6503.6003.6303.44699,169,622
01 Sept 20223.6803.7003.6203.6403.455155,601,992
31 Aug 20223.7203.7403.6803.7103.522158,873,747
30 Aug 20223.7703.7803.7303.7503.560105,371,210
29 Aug 20223.7703.8003.7003.7603.569176,535,898
26 Aug 20223.7403.8203.7203.8203.626184,626,015
25 Aug 20223.6603.7403.6403.7203.53198,287,646
24 Aug 20223.6903.7103.6303.6703.48479,540,704
23 Aug 20223.6503.7003.6403.6603.474106,659,069
22 Aug 20223.6403.6903.6303.6703.484116,359,658
19 Aug 20223.6203.6903.6203.6503.46585,741,641
18 Aug 20223.6203.6503.6003.6203.43664,632,339
17 Aug 20223.5703.6503.5603.6203.43677,024,625
16 Aug 20223.6003.6003.5503.5603.379112,286,592
15 Aug 20223.6703.6803.6103.6203.436127,311,563
12 Aug 20223.6903.7503.6803.7303.54187,632,965
11 Aug 20223.6503.6903.6303.6603.47446,006,886
10 Aug 20223.6903.6903.6303.6503.46537,473,278
09 Aug 20223.6003.6803.6003.6703.48473,310,491
08 Aug 20223.5703.6303.5603.6303.44648,214,195
05 Aug 20223.6003.6003.5603.5803.39843,010,201
04 Aug 20223.6003.6303.5603.5903.40867,969,675
03 Aug 20223.6003.6403.5703.6003.41743,071,901
02 Aug 20223.6303.6503.5703.6003.417103,431,756
01 Aug 20223.7103.7203.6603.7003.51252,252,118
29 Jul 20223.6903.7203.6303.7003.51285,969,866
28 Jul 20223.6703.7103.6603.6903.50385,863,212
27 Jul 20223.6703.6903.6403.6603.47453,800,577
26 Jul 20223.6303.6903.6103.6703.484101,979,675
25 Jul 20223.5603.6103.5503.5903.40860,949,894
22 Jul 20223.5803.5903.5403.5603.37939,298,008
21 Jul 20223.5603.5903.5403.5703.38962,262,890
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...