China Petroleum & Chemical Corporation (0386.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.570 | 4.670 | 4.540 | 4.650 | 4.650 | 148,214,675 |
| 18 Apr 2024 | 4.520 | 4.620 | 4.480 | 4.580 | 4.580 | 120,299,421 |
| 17 Apr 2024 | 4.550 | 4.570 | 4.520 | 4.520 | 4.520 | 81,035,719 |
| 16 Apr 2024 | 4.590 | 4.680 | 4.560 | 4.560 | 4.560 | 102,886,920 |
| 15 Apr 2024 | 4.540 | 4.670 | 4.540 | 4.650 | 4.650 | 112,352,091 |
| 12 Apr 2024 | 4.580 | 4.600 | 4.540 | 4.570 | 4.570 | 81,032,726 |
| 11 Apr 2024 | 4.500 | 4.640 | 4.500 | 4.600 | 4.600 | 88,892,653 |
| 10 Apr 2024 | 4.540 | 4.620 | 4.540 | 4.610 | 4.610 | 53,488,507 |
| 09 Apr 2024 | 4.580 | 4.610 | 4.530 | 4.530 | 4.530 | 62,850,985 |
| 08 Apr 2024 | 4.570 | 4.640 | 4.500 | 4.570 | 4.570 | 116,212,344 |
| 05 Apr 2024 | 4.640 | 4.640 | 4.430 | 4.530 | 4.530 | 103,179,845 |
| 03 Apr 2024 | 4.630 | 4.700 | 4.610 | 4.640 | 4.640 | 90,468,852 |
| 02 Apr 2024 | 4.510 | 4.670 | 4.500 | 4.660 | 4.660 | 193,865,487 |
| 28 Mar 2024 | 4.360 | 4.470 | 4.310 | 4.440 | 4.440 | 144,185,976 |
| 27 Mar 2024 | 4.440 | 4.450 | 4.360 | 4.400 | 4.400 | 146,539,636 |
| 26 Mar 2024 | 4.560 | 4.580 | 4.410 | 4.470 | 4.470 | 127,232,512 |
| 25 Mar 2024 | 4.470 | 4.510 | 4.470 | 4.490 | 4.490 | 108,185,828 |
| 22 Mar 2024 | 4.520 | 4.600 | 4.410 | 4.450 | 4.450 | 158,427,020 |
| 21 Mar 2024 | 4.600 | 4.660 | 4.580 | 4.580 | 4.580 | 77,973,845 |
| 20 Mar 2024 | 4.560 | 4.630 | 4.510 | 4.560 | 4.560 | 59,065,666 |
| 19 Mar 2024 | 4.500 | 4.620 | 4.470 | 4.540 | 4.540 | 81,070,478 |
| 18 Mar 2024 | 4.510 | 4.630 | 4.500 | 4.530 | 4.530 | 81,705,930 |
| 15 Mar 2024 | 4.600 | 4.650 | 4.500 | 4.550 | 4.550 | 149,481,562 |
| 14 Mar 2024 | 4.540 | 4.700 | 4.540 | 4.610 | 4.610 | 205,399,043 |
| 13 Mar 2024 | 4.450 | 4.550 | 4.430 | 4.510 | 4.510 | 108,695,840 |
| 12 Mar 2024 | 4.430 | 4.500 | 4.400 | 4.460 | 4.460 | 107,320,408 |
| 11 Mar 2024 | 4.420 | 4.480 | 4.390 | 4.420 | 4.420 | 78,348,039 |
| 08 Mar 2024 | 4.380 | 4.480 | 4.370 | 4.420 | 4.420 | 84,929,166 |
| 07 Mar 2024 | 4.390 | 4.510 | 4.350 | 4.370 | 4.370 | 108,176,977 |
| 06 Mar 2024 | 4.310 | 4.390 | 4.290 | 4.370 | 4.370 | 61,107,447 |
| 05 Mar 2024 | 4.350 | 4.400 | 4.300 | 4.320 | 4.320 | 77,109,491 |
| 04 Mar 2024 | 4.350 | 4.420 | 4.330 | 4.380 | 4.380 | 75,302,097 |
| 01 Mar 2024 | 4.300 | 4.360 | 4.250 | 4.330 | 4.330 | 92,864,676 |
| 29 Feb 2024 | 4.320 | 4.370 | 4.320 | 4.330 | 4.330 | 115,464,385 |
| 28 Feb 2024 | 4.430 | 4.430 | 4.310 | 4.370 | 4.370 | 134,035,473 |
| 27 Feb 2024 | 4.400 | 4.460 | 4.360 | 4.430 | 4.430 | 86,835,084 |
| 26 Feb 2024 | 4.450 | 4.520 | 4.410 | 4.450 | 4.450 | 81,984,600 |
| 23 Feb 2024 | 4.490 | 4.570 | 4.460 | 4.480 | 4.480 | 100,303,252 |
| 22 Feb 2024 | 4.350 | 4.520 | 4.340 | 4.500 | 4.500 | 150,547,496 |
| 21 Feb 2024 | 4.300 | 4.400 | 4.300 | 4.350 | 4.350 | 158,518,898 |
| 20 Feb 2024 | 4.280 | 4.380 | 4.280 | 4.340 | 4.340 | 156,473,944 |
| 19 Feb 2024 | 4.180 | 4.310 | 4.140 | 4.260 | 4.260 | 148,779,386 |
| 16 Feb 2024 | 4.150 | 4.200 | 4.150 | 4.180 | 4.180 | 47,385,757 |
| 15 Feb 2024 | 4.070 | 4.150 | 4.050 | 4.130 | 4.130 | 45,607,982 |
| 14 Feb 2024 | 4.030 | 4.100 | 4.020 | 4.080 | 4.080 | 65,720,029 |
| 09 Feb 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | - |
| 08 Feb 2024 | 4.170 | 4.210 | 4.130 | 4.150 | 4.150 | 70,789,378 |
| 07 Feb 2024 | 4.110 | 4.200 | 4.110 | 4.180 | 4.180 | 111,283,924 |
| 06 Feb 2024 | 4.090 | 4.200 | 4.080 | 4.190 | 4.190 | 122,833,620 |
| 05 Feb 2024 | 4.020 | 4.140 | 4.010 | 4.100 | 4.100 | 92,753,840 |
| 02 Feb 2024 | 4.050 | 4.150 | 4.040 | 4.080 | 4.080 | 103,045,542 |
| 01 Feb 2024 | 4.060 | 4.120 | 4.020 | 4.060 | 4.060 | 99,678,675 |
| 31 Jan 2024 | 4.100 | 4.120 | 4.030 | 4.060 | 4.060 | 92,398,473 |
| 30 Jan 2024 | 4.100 | 4.140 | 4.060 | 4.090 | 4.090 | 122,668,130 |
| 29 Jan 2024 | 4.100 | 4.240 | 4.100 | 4.160 | 4.160 | 186,066,678 |
| 26 Jan 2024 | 4.140 | 4.140 | 4.030 | 4.060 | 4.060 | 126,673,893 |
| 25 Jan 2024 | 3.870 | 4.140 | 3.870 | 4.140 | 4.140 | 333,442,224 |
| 24 Jan 2024 | 3.710 | 3.880 | 3.710 | 3.860 | 3.860 | 201,610,511 |
| 23 Jan 2024 | 3.680 | 3.770 | 3.640 | 3.700 | 3.700 | 143,935,195 |
| 22 Jan 2024 | 3.750 | 3.760 | 3.640 | 3.680 | 3.680 | 117,217,060 |
| 19 Jan 2024 | 3.790 | 3.820 | 3.730 | 3.750 | 3.750 | 94,212,589 |
| 18 Jan 2024 | 3.770 | 3.810 | 3.720 | 3.770 | 3.770 | 104,588,473 |
| 17 Jan 2024 | 3.870 | 3.880 | 3.740 | 3.760 | 3.760 | 174,444,810 |
| 16 Jan 2024 | 3.920 | 3.950 | 3.870 | 3.870 | 3.870 | 104,499,835 |
| 15 Jan 2024 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | - |
| 12 Jan 2024 | 3.900 | 3.950 | 3.880 | 3.930 | 3.930 | 56,606,324 |
| 11 Jan 2024 | 3.940 | 3.960 | 3.890 | 3.900 | 3.900 | 71,645,513 |
| 10 Jan 2024 | 3.990 | 4.030 | 3.920 | 3.920 | 3.920 | 88,916,278 |
| 09 Jan 2024 | 4.010 | 4.050 | 3.980 | 4.000 | 4.000 | 75,529,951 |
| 08 Jan 2024 | 4.090 | 4.130 | 4.000 | 4.030 | 4.030 | 61,132,007 |
| 05 Jan 2024 | 4.070 | 4.160 | 4.050 | 4.080 | 4.080 | 72,559,613 |
| 04 Jan 2024 | 4.100 | 4.140 | 4.070 | 4.070 | 4.070 | 57,002,264 |
| 03 Jan 2024 | 4.070 | 4.120 | 4.060 | 4.090 | 4.090 | 55,170,226 |
| 02 Jan 2024 | 4.100 | 4.120 | 4.050 | 4.070 | 4.070 | 39,473,440 |
| 29 Dec 2023 | 4.060 | 4.100 | 4.050 | 4.090 | 4.090 | 35,852,939 |
| 28 Dec 2023 | 4.060 | 4.090 | 4.030 | 4.070 | 4.070 | 54,244,955 |
| 27 Dec 2023 | 3.950 | 4.050 | 3.930 | 4.030 | 4.030 | 83,750,050 |
| 22 Dec 2023 | 3.910 | 3.970 | 3.890 | 3.930 | 3.930 | 45,556,145 |
| 21 Dec 2023 | 3.870 | 3.920 | 3.840 | 3.890 | 3.890 | 54,084,958 |
| 20 Dec 2023 | 3.930 | 3.960 | 3.900 | 3.920 | 3.920 | 41,950,249 |
| 19 Dec 2023 | 3.880 | 3.920 | 3.860 | 3.900 | 3.900 | 44,605,313 |
| 18 Dec 2023 | 3.890 | 3.930 | 3.860 | 3.900 | 3.900 | 77,401,536 |
| 15 Dec 2023 | 3.880 | 3.980 | 3.880 | 3.910 | 3.910 | 127,753,906 |
| 14 Dec 2023 | 3.880 | 3.880 | 3.820 | 3.840 | 3.840 | 56,808,413 |
| 13 Dec 2023 | 3.850 | 3.880 | 3.810 | 3.820 | 3.820 | 79,990,504 |
| 12 Dec 2023 | 3.860 | 3.880 | 3.810 | 3.870 | 3.870 | 102,394,701 |
| 11 Dec 2023 | 3.840 | 3.880 | 3.780 | 3.850 | 3.850 | 150,754,512 |
| 08 Dec 2023 | 3.930 | 3.950 | 3.880 | 3.900 | 3.900 | 45,630,834 |
| 07 Dec 2023 | 3.890 | 3.900 | 3.820 | 3.880 | 3.880 | 73,573,167 |
| 06 Dec 2023 | 3.880 | 3.960 | 3.860 | 3.910 | 3.910 | 70,668,610 |
| 05 Dec 2023 | 3.990 | 4.000 | 3.880 | 3.920 | 3.920 | 126,932,798 |
| 04 Dec 2023 | 4.020 | 4.050 | 3.990 | 3.990 | 3.990 | 71,858,338 |
| 01 Dec 2023 | 4.010 | 4.050 | 4.000 | 4.010 | 4.010 | 68,735,449 |
| 30 Nov 2023 | 4.010 | 4.030 | 3.970 | 4.020 | 4.020 | 117,199,988 |
| 29 Nov 2023 | 4.080 | 4.100 | 3.980 | 4.010 | 4.010 | 107,375,348 |
| 28 Nov 2023 | 4.110 | 4.120 | 4.040 | 4.050 | 4.050 | 80,527,784 |
| 27 Nov 2023 | 4.140 | 4.150 | 4.070 | 4.090 | 4.090 | 63,475,174 |
| 24 Nov 2023 | 4.120 | 4.150 | 4.100 | 4.110 | 4.110 | 52,742,124 |
| 23 Nov 2023 | 4.150 | 4.190 | 4.110 | 4.180 | 4.180 | 50,871,533 |
| 22 Nov 2023 | 4.150 | 4.170 | 4.130 | 4.150 | 4.150 | 40,258,942 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.