UK Markets open in 8 mins

China Petroleum & Chemical Corporation (0386.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
3.950+0.010 (+0.25%)
As of 2:36PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20213.9703.9803.9203.9503.95039,143,960
20 Oct 2021------
19 Oct 20214.0304.0503.9804.0204.02060,187,038
18 Oct 20213.9904.0303.9304.0004.00072,160,062
15 Oct 20213.9503.9803.8803.9603.960128,204,209
13 Oct 20214.0004.0004.0004.0004.000-
12 Oct 20214.0404.0803.9304.0104.01089,199,169
11 Oct 20214.0904.0903.9904.0204.020107,459,392
08 Oct 20214.0904.0903.9503.9903.99093,602,891
07 Oct 20214.0404.0904.0104.0804.080121,396,252
06 Oct 20213.9504.0803.9404.0404.040211,683,258
05 Oct 20213.8603.9503.8403.9203.92077,623,960
04 Oct 20213.8703.8903.8003.8303.83061,973,074
30 Sept 20213.8503.8903.8003.8603.86047,127,745
29 Sept 20213.8903.9103.8003.8703.870132,810,534
28 Sept 20213.8703.9903.8403.9303.93093,536,927
27 Sept 20213.8803.9503.8303.8603.860132,750,655
24 Sept 20213.9303.9403.8103.8403.84084,719,250
23 Sept 20213.9203.9903.8803.9203.920145,326,422
21 Sept 20213.7903.8903.7303.8503.85087,548,970
20 Sept 20213.8603.8603.7203.8103.81096,906,679
17 Sept 20213.9003.9303.8203.8703.870174,550,563
16 Sept 20214.0004.0003.8303.9103.910152,514,343
15 Sept 20213.9003.9603.8503.8803.880129,843,722
14 Sept 20213.9603.9903.8703.9003.900171,042,431
13 Sept 20213.8403.9403.8103.9303.930147,094,002
10 Sept 20213.8003.8703.7703.8403.840104,220,809
09 Sept 20213.7603.8903.7303.8003.800171,606,499
09 Sept 20210.192171 Dividend
08 Sept 20213.9804.0003.9303.9403.748123,545,840
07 Sept 20213.9104.0003.9003.9603.767130,728,901
06 Sept 20213.9303.9803.9003.9103.71985,760,738
03 Sept 20213.8203.9803.8103.9203.729210,937,119
02 Sept 20213.7603.8103.7103.8003.615112,218,840
01 Sept 20213.7603.8203.7303.7803.596150,952,656
31 Aug 20213.7003.8203.7003.7703.586187,896,819
30 Aug 20213.6103.7303.5903.7003.520224,229,159
27 Aug 20213.4603.5303.4603.5303.35872,800,404
26 Aug 20213.5503.5803.4703.4803.310111,590,392
25 Aug 20213.5103.5703.5003.5403.367108,760,427
24 Aug 20213.6103.6103.4903.5103.339103,566,883
23 Aug 20213.4703.5403.4703.5203.34884,841,982
20 Aug 20213.5003.5303.4003.4503.282153,831,176
19 Aug 20213.5903.5903.5003.5303.358126,575,648
18 Aug 20213.6003.6503.6003.6403.46265,198,934
17 Aug 20213.6703.7003.5803.6103.434113,337,160
16 Aug 20213.6303.7203.6203.6803.50188,343,217
13 Aug 20213.6403.6703.6103.6303.45368,310,242
12 Aug 20213.6703.7303.6603.6803.50178,908,902
11 Aug 20213.5703.6703.5503.6503.47298,657,294
10 Aug 20213.5903.5903.5403.5803.40575,676,979
09 Aug 20213.5503.6303.5503.6003.42445,753,105
06 Aug 20213.5803.6203.5303.5803.40589,081,796
05 Aug 20213.5903.6103.5503.6003.42462,388,854
04 Aug 20213.5803.6703.5803.6203.44361,855,363
03 Aug 20213.5603.6403.5403.6003.42468,200,629
02 Aug 20213.5203.6203.5203.6003.42468,578,829
30 Jul 20213.5403.6203.5003.5603.386107,858,269
29 Jul 20213.5903.6003.5003.5703.396129,772,810
28 Jul 20213.6303.6403.5303.6003.424119,185,911
27 Jul 20213.5903.6903.4903.5703.396179,128,856
26 Jul 20213.6003.6103.5303.5503.377107,234,305
23 Jul 20213.6603.7003.6203.6503.47247,696,898
22 Jul 20213.6503.7203.6203.6803.501108,507,057
21 Jul 20213.6003.6203.5303.5503.37771,501,805
20 Jul 20213.6003.6203.5003.5603.386222,756,023
19 Jul 20213.7103.7103.6503.6603.481144,142,489
16 Jul 20213.7603.7803.7103.7403.55867,042,857
15 Jul 20213.7603.8003.7303.7603.57762,809,521
14 Jul 20213.7603.8003.7103.7703.58684,459,442
13 Jul 20213.6903.7903.6803.7503.567120,020,035
12 Jul 20213.7203.7603.6603.6703.491131,585,959
09 Jul 20213.7203.7403.6503.7103.529142,929,955
08 Jul 20213.8303.8403.7103.7303.548169,216,538
07 Jul 20213.8703.8803.8103.8503.66296,426,882
06 Jul 20213.9203.9503.8703.8803.691101,044,006
05 Jul 20213.9203.9803.9203.9203.72961,801,078
02 Jul 20214.0304.0303.8703.9103.719183,515,987
30 Jun 20213.9504.0003.9303.9303.738116,020,970
29 Jun 20214.0904.0903.9403.9503.757221,855,948
28 Jun 20214.1804.1804.0204.1403.93865,674,721
25 Jun 20214.1204.1804.1004.1303.92982,191,095
24 Jun 20214.1104.1504.0904.1503.94862,899,728
23 Jun 20214.1304.1504.0704.1003.90084,250,872
22 Jun 20214.0204.1504.0104.0903.891136,643,094
21 Jun 20213.9103.9703.9003.9503.75799,010,827
18 Jun 20214.0604.0803.9603.9703.776230,198,568
17 Jun 20214.1204.1704.0804.1303.92983,885,265
16 Jun 20214.1604.2304.1604.1703.96778,428,883
15 Jun 20214.2304.2904.1504.1503.94887,748,691
11 Jun 20214.1404.2904.1404.2304.024121,673,189
10 Jun 20214.1304.1904.1204.1403.93869,126,056
09 Jun 20214.1104.1804.1004.1603.95783,707,099
08 Jun 20214.1504.1704.0804.0903.891107,811,174
08 Jun 20210.13 Dividend
07 Jun 20214.2604.3004.2604.2903.95786,068,232
04 Jun 20214.2504.3004.2204.2803.948112,226,223
03 Jun 20214.2404.3304.2204.2603.929105,737,451
02 Jun 20214.2304.3204.2204.2603.92992,391,057
01 Jun 20214.1404.2304.1004.2203.89363,982,072
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...