Canada markets closed

China Petroleum & Chemical Corporation (0386.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
5.210+0.100 (+1.96%)
At close: 04:08PM HKT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20245.1405.2405.1305.2105.210137,866,410
May 16, 20245.0605.1405.0305.1105.11082,523,991
May 14, 20245.1405.1405.0305.0505.05084,931,624
May 13, 20245.0405.1405.0105.1205.120135,998,313
May 10, 20244.8505.1004.8505.0905.090361,359,824
May 09, 20244.8604.8804.8104.8304.83065,242,327
May 08, 20244.8304.9204.8104.8304.830107,005,756
May 07, 20244.7604.8404.7504.8104.81076,506,860
May 06, 20244.7004.7704.6304.7604.760103,894,996
May 03, 20244.6204.7004.6104.6804.68052,068,390
May 02, 20244.7004.7304.6004.6204.62094,913,346
Apr 30, 20244.6804.8804.6404.7204.720116,774,720
Apr 29, 20244.8004.8004.6104.6704.670163,083,683
Apr 26, 20244.7704.8804.7704.8004.800120,896,471
Apr 25, 20244.6704.7804.6704.7704.77071,221,629
Apr 24, 20244.7204.7704.6904.7104.710101,912,074
Apr 23, 20244.6204.7204.6004.7104.710142,800,468
Apr 22, 20244.6704.7904.6004.6204.620150,776,768
Apr 19, 20244.5704.6704.5404.6504.650148,214,675
Apr 18, 20244.5204.6204.4804.5804.580120,299,421
Apr 17, 20244.5504.5704.5204.5204.52081,035,719
Apr 16, 20244.5904.6804.5604.5604.560102,886,920
Apr 15, 20244.5404.6704.5404.6504.650112,352,091
Apr 12, 20244.5804.6004.5404.5704.57081,032,726
Apr 11, 20244.5004.6404.5004.6004.60088,892,653
Apr 10, 20244.5404.6204.5404.6104.61053,488,507
Apr 09, 20244.5804.6104.5304.5304.53062,850,985
Apr 08, 20244.5704.6404.5004.5704.570116,212,344
Apr 05, 20244.6404.6404.4304.5304.530103,179,845
Apr 03, 20244.6304.7004.6104.6404.64090,468,852
Apr 02, 20244.5104.6704.5004.6604.660193,865,487
Mar 28, 20244.3604.4704.3104.4404.440144,185,976
Mar 27, 20244.4404.4504.3604.4004.400146,539,636
Mar 26, 20244.5604.5804.4104.4704.470127,232,512
Mar 25, 20244.4704.5104.4704.4904.490108,185,828
Mar 22, 20244.5204.6004.4104.4504.450158,427,020
Mar 21, 20244.6004.6604.5804.5804.58077,973,845
Mar 20, 20244.5604.6304.5104.5604.56059,065,666
Mar 19, 20244.5004.6204.4704.5404.54081,070,478
Mar 18, 20244.5104.6304.5004.5304.53081,705,930
Mar 15, 20244.6004.6504.5004.5504.550149,481,562
Mar 14, 20244.5404.7004.5404.6104.610205,399,043
Mar 13, 20244.4504.5504.4304.5104.510108,695,840
Mar 12, 20244.4304.5004.4004.4604.460107,320,408
Mar 11, 20244.4204.4804.3904.4204.42078,348,039
Mar 08, 20244.3804.4804.3704.4204.42084,929,166
Mar 07, 20244.3904.5104.3504.3704.370108,176,977
Mar 06, 20244.3104.3904.2904.3704.37061,107,447
Mar 05, 20244.3504.4004.3004.3204.32077,109,491
Mar 04, 20244.3504.4204.3304.3804.38075,302,097
Mar 01, 20244.3004.3604.2504.3304.33092,864,676
Feb 29, 20244.3204.3704.3204.3304.330115,464,385
Feb 28, 20244.4304.4304.3104.3704.370134,035,473
Feb 27, 20244.4004.4604.3604.4304.43086,835,084
Feb 26, 20244.4504.5204.4104.4504.45081,984,600
Feb 23, 20244.4904.5704.4604.4804.480100,303,252
Feb 22, 20244.3504.5204.3404.5004.500150,547,496
Feb 21, 20244.3004.4004.3004.3504.350158,518,898
Feb 20, 20244.2804.3804.2804.3404.340156,473,944
Feb 19, 20244.1804.3104.1404.2604.260148,779,386
Feb 16, 20244.1504.2004.1504.1804.18047,385,757
Feb 15, 20244.0704.1504.0504.1304.13045,607,982
Feb 14, 20244.0304.1004.0204.0804.08065,720,029
Feb 09, 20244.1104.1404.0604.1204.12023,878,439
Feb 08, 20244.1704.2104.1304.1504.15070,789,378
Feb 07, 20244.1104.2004.1104.1804.180111,283,924
Feb 06, 20244.0904.2004.0804.1904.190122,833,620
Feb 05, 20244.0204.1404.0104.1004.10092,753,840
Feb 02, 20244.0504.1504.0404.0804.080103,045,542
Feb 01, 20244.0604.1204.0204.0604.06099,678,675
Jan 31, 20244.1004.1204.0304.0604.06092,398,473
Jan 30, 20244.1004.1404.0604.0904.090122,668,130
Jan 29, 20244.1004.2404.1004.1604.160186,066,678
Jan 26, 20244.1404.1404.0304.0604.060126,673,893
Jan 25, 20243.8704.1403.8704.1404.140333,442,224
Jan 24, 20243.7103.8803.7103.8603.860201,610,511
Jan 23, 20243.6803.7703.6403.7003.700143,935,195
Jan 22, 20243.7503.7603.6403.6803.680117,217,060
Jan 19, 20243.7903.8203.7303.7503.75094,212,589
Jan 18, 20243.7703.8103.7203.7703.770104,588,473
Jan 17, 20243.8703.8803.7403.7603.760174,444,810
Jan 16, 20243.9203.9503.8703.8703.870104,499,835
Jan 15, 20243.9703.9803.9303.9503.95050,790,778
Jan 12, 20243.9003.9503.8803.9303.93056,606,324
Jan 11, 20243.9403.9603.8903.9003.90071,645,513
Jan 10, 20243.9904.0303.9203.9203.92088,916,278
Jan 09, 20244.0104.0503.9804.0004.00075,529,951
Jan 08, 20244.0904.1304.0004.0304.03061,132,007
Jan 05, 20244.0704.1604.0504.0804.08072,559,613
Jan 04, 20244.1004.1404.0704.0704.07057,002,264
Jan 03, 20244.0704.1204.0604.0904.09055,170,226
Jan 02, 20244.1004.1204.0504.0704.07039,473,440
Dec 29, 20234.0604.1004.0504.0904.09035,852,939
Dec 28, 20234.0604.0904.0304.0704.07054,244,955
Dec 27, 20233.9504.0503.9304.0304.03083,750,050
Dec 22, 20233.9103.9703.8903.9303.93045,556,145
Dec 21, 20233.8703.9203.8403.8903.89054,084,958
Dec 20, 20233.9303.9603.9003.9203.92041,950,249
Dec 19, 20233.8803.9203.8603.9003.90044,605,313
Dec 18, 20233.8903.9303.8603.9003.90077,401,536
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...