China Petroleum & Chemical Corporation (0386.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.680 | 4.880 | 4.640 | 4.720 | 4.720 | 116,774,720 |
| Apr 29, 2024 | 4.800 | 4.800 | 4.610 | 4.670 | 4.670 | 163,083,683 |
| Apr 26, 2024 | 4.770 | 4.880 | 4.770 | 4.800 | 4.800 | 120,896,471 |
| Apr 25, 2024 | 4.670 | 4.780 | 4.670 | 4.770 | 4.770 | 71,221,629 |
| Apr 24, 2024 | 4.720 | 4.770 | 4.690 | 4.710 | 4.710 | 101,912,074 |
| Apr 23, 2024 | 4.620 | 4.720 | 4.600 | 4.710 | 4.710 | 142,800,468 |
| Apr 22, 2024 | 4.670 | 4.790 | 4.600 | 4.620 | 4.620 | 150,776,768 |
| Apr 19, 2024 | 4.570 | 4.670 | 4.540 | 4.650 | 4.650 | 148,214,675 |
| Apr 18, 2024 | 4.520 | 4.620 | 4.480 | 4.580 | 4.580 | 120,299,421 |
| Apr 17, 2024 | 4.550 | 4.570 | 4.520 | 4.520 | 4.520 | 81,035,719 |
| Apr 16, 2024 | 4.590 | 4.680 | 4.560 | 4.560 | 4.560 | 102,886,920 |
| Apr 15, 2024 | 4.540 | 4.670 | 4.540 | 4.650 | 4.650 | 112,352,091 |
| Apr 12, 2024 | 4.580 | 4.600 | 4.540 | 4.570 | 4.570 | 81,032,726 |
| Apr 11, 2024 | 4.500 | 4.640 | 4.500 | 4.600 | 4.600 | 88,892,653 |
| Apr 10, 2024 | 4.540 | 4.620 | 4.540 | 4.610 | 4.610 | 53,488,507 |
| Apr 09, 2024 | 4.580 | 4.610 | 4.530 | 4.530 | 4.530 | 62,850,985 |
| Apr 08, 2024 | 4.570 | 4.640 | 4.500 | 4.570 | 4.570 | 116,212,344 |
| Apr 05, 2024 | 4.640 | 4.640 | 4.430 | 4.530 | 4.530 | 103,179,845 |
| Apr 03, 2024 | 4.630 | 4.700 | 4.610 | 4.640 | 4.640 | 90,468,852 |
| Apr 02, 2024 | 4.510 | 4.670 | 4.500 | 4.660 | 4.660 | 193,865,487 |
| Mar 28, 2024 | 4.360 | 4.470 | 4.310 | 4.440 | 4.440 | 144,185,976 |
| Mar 27, 2024 | 4.440 | 4.450 | 4.360 | 4.400 | 4.400 | 146,539,636 |
| Mar 26, 2024 | 4.560 | 4.580 | 4.410 | 4.470 | 4.470 | 127,232,512 |
| Mar 25, 2024 | 4.470 | 4.510 | 4.470 | 4.490 | 4.490 | 108,185,828 |
| Mar 22, 2024 | 4.520 | 4.600 | 4.410 | 4.450 | 4.450 | 158,427,020 |
| Mar 21, 2024 | 4.600 | 4.660 | 4.580 | 4.580 | 4.580 | 77,973,845 |
| Mar 20, 2024 | 4.560 | 4.630 | 4.510 | 4.560 | 4.560 | 59,065,666 |
| Mar 19, 2024 | 4.500 | 4.620 | 4.470 | 4.540 | 4.540 | 81,070,478 |
| Mar 18, 2024 | 4.510 | 4.630 | 4.500 | 4.530 | 4.530 | 81,705,930 |
| Mar 15, 2024 | 4.600 | 4.650 | 4.500 | 4.550 | 4.550 | 149,481,562 |
| Mar 14, 2024 | 4.540 | 4.700 | 4.540 | 4.610 | 4.610 | 205,399,043 |
| Mar 13, 2024 | 4.450 | 4.550 | 4.430 | 4.510 | 4.510 | 108,695,840 |
| Mar 12, 2024 | 4.430 | 4.500 | 4.400 | 4.460 | 4.460 | 107,320,408 |
| Mar 11, 2024 | 4.420 | 4.480 | 4.390 | 4.420 | 4.420 | 78,348,039 |
| Mar 08, 2024 | 4.380 | 4.480 | 4.370 | 4.420 | 4.420 | 84,929,166 |
| Mar 07, 2024 | 4.390 | 4.510 | 4.350 | 4.370 | 4.370 | 108,176,977 |
| Mar 06, 2024 | 4.310 | 4.390 | 4.290 | 4.370 | 4.370 | 61,107,447 |
| Mar 05, 2024 | 4.350 | 4.400 | 4.300 | 4.320 | 4.320 | 77,109,491 |
| Mar 04, 2024 | 4.350 | 4.420 | 4.330 | 4.380 | 4.380 | 75,302,097 |
| Mar 01, 2024 | 4.300 | 4.360 | 4.250 | 4.330 | 4.330 | 92,864,676 |
| Feb 29, 2024 | 4.320 | 4.370 | 4.320 | 4.330 | 4.330 | 115,464,385 |
| Feb 28, 2024 | 4.430 | 4.430 | 4.310 | 4.370 | 4.370 | 134,035,473 |
| Feb 27, 2024 | 4.400 | 4.460 | 4.360 | 4.430 | 4.430 | 86,835,084 |
| Feb 26, 2024 | 4.450 | 4.520 | 4.410 | 4.450 | 4.450 | 81,984,600 |
| Feb 23, 2024 | 4.490 | 4.570 | 4.460 | 4.480 | 4.480 | 100,303,252 |
| Feb 22, 2024 | 4.350 | 4.520 | 4.340 | 4.500 | 4.500 | 150,547,496 |
| Feb 21, 2024 | 4.300 | 4.400 | 4.300 | 4.350 | 4.350 | 158,518,898 |
| Feb 20, 2024 | 4.280 | 4.380 | 4.280 | 4.340 | 4.340 | 156,473,944 |
| Feb 19, 2024 | 4.180 | 4.310 | 4.140 | 4.260 | 4.260 | 148,779,386 |
| Feb 16, 2024 | 4.150 | 4.200 | 4.150 | 4.180 | 4.180 | 47,385,757 |
| Feb 15, 2024 | 4.070 | 4.150 | 4.050 | 4.130 | 4.130 | 45,607,982 |
| Feb 14, 2024 | 4.030 | 4.100 | 4.020 | 4.080 | 4.080 | 65,720,029 |
| Feb 09, 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | - |
| Feb 08, 2024 | 4.170 | 4.210 | 4.130 | 4.150 | 4.150 | 70,789,378 |
| Feb 07, 2024 | 4.110 | 4.200 | 4.110 | 4.180 | 4.180 | 111,283,924 |
| Feb 06, 2024 | 4.090 | 4.200 | 4.080 | 4.190 | 4.190 | 122,833,620 |
| Feb 05, 2024 | 4.020 | 4.140 | 4.010 | 4.100 | 4.100 | 92,753,840 |
| Feb 02, 2024 | 4.050 | 4.150 | 4.040 | 4.080 | 4.080 | 103,045,542 |
| Feb 01, 2024 | 4.060 | 4.120 | 4.020 | 4.060 | 4.060 | 99,678,675 |
| Jan 31, 2024 | 4.100 | 4.120 | 4.030 | 4.060 | 4.060 | 92,398,473 |
| Jan 30, 2024 | 4.100 | 4.140 | 4.060 | 4.090 | 4.090 | 122,668,130 |
| Jan 29, 2024 | 4.100 | 4.240 | 4.100 | 4.160 | 4.160 | 186,066,678 |
| Jan 26, 2024 | 4.140 | 4.140 | 4.030 | 4.060 | 4.060 | 126,673,893 |
| Jan 25, 2024 | 3.870 | 4.140 | 3.870 | 4.140 | 4.140 | 333,442,224 |
| Jan 24, 2024 | 3.710 | 3.880 | 3.710 | 3.860 | 3.860 | 201,610,511 |
| Jan 23, 2024 | 3.680 | 3.770 | 3.640 | 3.700 | 3.700 | 143,935,195 |
| Jan 22, 2024 | 3.750 | 3.760 | 3.640 | 3.680 | 3.680 | 117,217,060 |
| Jan 19, 2024 | 3.790 | 3.820 | 3.730 | 3.750 | 3.750 | 94,212,589 |
| Jan 18, 2024 | 3.770 | 3.810 | 3.720 | 3.770 | 3.770 | 104,588,473 |
| Jan 17, 2024 | 3.870 | 3.880 | 3.740 | 3.760 | 3.760 | 174,444,810 |
| Jan 16, 2024 | 3.920 | 3.950 | 3.870 | 3.870 | 3.870 | 104,499,835 |
| Jan 15, 2024 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | - |
| Jan 12, 2024 | 3.900 | 3.950 | 3.880 | 3.930 | 3.930 | 56,606,324 |
| Jan 11, 2024 | 3.940 | 3.960 | 3.890 | 3.900 | 3.900 | 71,645,513 |
| Jan 10, 2024 | 3.990 | 4.030 | 3.920 | 3.920 | 3.920 | 88,916,278 |
| Jan 09, 2024 | 4.010 | 4.050 | 3.980 | 4.000 | 4.000 | 75,529,951 |
| Jan 08, 2024 | 4.090 | 4.130 | 4.000 | 4.030 | 4.030 | 61,132,007 |
| Jan 05, 2024 | 4.070 | 4.160 | 4.050 | 4.080 | 4.080 | 72,559,613 |
| Jan 04, 2024 | 4.100 | 4.140 | 4.070 | 4.070 | 4.070 | 57,002,264 |
| Jan 03, 2024 | 4.070 | 4.120 | 4.060 | 4.090 | 4.090 | 55,170,226 |
| Jan 02, 2024 | 4.100 | 4.120 | 4.050 | 4.070 | 4.070 | 39,473,440 |
| Dec 29, 2023 | 4.060 | 4.100 | 4.050 | 4.090 | 4.090 | 35,852,939 |
| Dec 28, 2023 | 4.060 | 4.090 | 4.030 | 4.070 | 4.070 | 54,244,955 |
| Dec 27, 2023 | 3.950 | 4.050 | 3.930 | 4.030 | 4.030 | 83,750,050 |
| Dec 22, 2023 | 3.910 | 3.970 | 3.890 | 3.930 | 3.930 | 45,556,145 |
| Dec 21, 2023 | 3.870 | 3.920 | 3.840 | 3.890 | 3.890 | 54,084,958 |
| Dec 20, 2023 | 3.930 | 3.960 | 3.900 | 3.920 | 3.920 | 41,950,249 |
| Dec 19, 2023 | 3.880 | 3.920 | 3.860 | 3.900 | 3.900 | 44,605,313 |
| Dec 18, 2023 | 3.890 | 3.930 | 3.860 | 3.900 | 3.900 | 77,401,536 |
| Dec 15, 2023 | 3.880 | 3.980 | 3.880 | 3.910 | 3.910 | 127,753,906 |
| Dec 14, 2023 | 3.880 | 3.880 | 3.820 | 3.840 | 3.840 | 56,808,413 |
| Dec 13, 2023 | 3.850 | 3.880 | 3.810 | 3.820 | 3.820 | 79,990,504 |
| Dec 12, 2023 | 3.860 | 3.880 | 3.810 | 3.870 | 3.870 | 102,394,701 |
| Dec 11, 2023 | 3.840 | 3.880 | 3.780 | 3.850 | 3.850 | 150,754,512 |
| Dec 08, 2023 | 3.930 | 3.950 | 3.880 | 3.900 | 3.900 | 45,630,834 |
| Dec 07, 2023 | 3.890 | 3.900 | 3.820 | 3.880 | 3.880 | 73,573,167 |
| Dec 06, 2023 | 3.880 | 3.960 | 3.860 | 3.910 | 3.910 | 70,668,610 |
| Dec 05, 2023 | 3.990 | 4.000 | 3.880 | 3.920 | 3.920 | 126,932,798 |
| Dec 04, 2023 | 4.020 | 4.050 | 3.990 | 3.990 | 3.990 | 71,858,338 |
| Dec 01, 2023 | 4.010 | 4.050 | 4.000 | 4.010 | 4.010 | 68,735,449 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.