0386.HK - China Petroleum & Chemical Corporation

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20195.1805.2305.1505.1605.16070,646,580
Jul 19, 20195.1805.2805.1505.2305.23095,669,477
Jul 18, 20195.1505.1505.1105.1305.13073,829,433
Jul 17, 20195.1505.1605.1105.1605.16070,506,020
Jul 16, 20195.1605.2005.1405.1905.19062,911,432
Jul 15, 20195.2005.2205.1205.2005.200102,499,918
Jul 12, 20195.1605.2505.1605.2005.20062,331,620
Jul 11, 20195.1305.2505.1305.1905.190137,691,294
Jul 10, 20195.1405.1505.1005.1005.10098,514,334
Jul 09, 20195.1405.1705.1105.1205.12054,069,010
Jul 08, 20195.2105.2205.1205.1705.17072,417,263
Jul 05, 20195.2205.2505.2105.2405.24030,160,351
Jul 04, 20195.2505.2705.2205.2405.24058,578,276
Jul 03, 20195.3305.3405.2405.2705.27095,197,809
Jul 02, 20195.3305.4005.3205.3405.340101,169,082
Jun 28, 20195.3205.3505.2605.3105.31089,388,555
Jun 27, 20195.3505.3905.3305.3505.35068,326,503
Jun 26, 20195.3005.3205.2505.3005.30038,629,748
Jun 25, 20195.3505.3705.2805.3005.30085,905,061
Jun 24, 20195.3205.3205.2605.3205.32086,710,500
Jun 21, 20195.3505.3805.3205.3405.340149,639,635
Jun 20, 20195.2405.3105.2305.3005.30085,034,229
Jun 19, 20195.1805.2505.1805.2405.240115,818,839
Jun 18, 20195.0405.1205.0405.0905.09065,590,059
Jun 17, 20195.0605.1505.0605.0705.070103,893,839
Jun 14, 20195.0305.1105.0305.0905.09099,740,633
Jun 13, 20195.0705.0805.0105.0605.060105,322,543
Jun 12, 20195.1605.1905.0905.1205.120101,930,080
Jun 11, 20195.2205.2605.1605.2305.23099,149,749
Jun 10, 20195.0805.2405.0805.2005.200110,607,910
Jun 06, 20195.1505.1505.0405.1005.10095,728,930
Jun 05, 20195.2305.2305.1405.1505.15066,815,159
Jun 04, 20195.2205.2205.1305.1605.16070,653,114
Jun 03, 20195.1805.2205.1605.2005.200144,897,162
May 31, 20195.3105.3205.2005.2205.220175,487,940
May 31, 20190.26 Dividend
May 30, 20195.6305.6405.5705.6105.350126,751,229
May 29, 20195.6005.6205.5505.5805.321122,648,211
May 28, 20195.6205.6405.6005.6105.350148,428,392
May 27, 20195.5805.6405.5605.6205.36062,210,102
May 24, 20195.5705.6505.5605.6205.36063,123,418
May 23, 20195.6505.6705.5905.6105.350107,031,761
May 22, 20195.6905.7405.6805.7005.43663,593,491
May 21, 20195.7505.7705.7005.7305.46480,205,556
May 20, 20195.7005.8205.6905.7605.493142,228,829
May 17, 20195.7305.7305.6505.6605.39866,365,849
May 16, 20195.6005.7305.6005.6905.426126,789,038
May 15, 20195.6005.6605.5905.6105.350115,642,947
May 14, 20195.6505.7205.5805.6305.369163,142,027
May 10, 20195.7805.8305.7205.7405.474158,803,466
May 09, 20195.8005.8305.7305.7605.493132,927,061
May 08, 20195.8005.8205.7705.7705.503117,994,240
May 07, 20195.9105.9105.8605.8705.59897,055,024
May 06, 20195.9005.9805.8405.8805.607199,438,034
Apr 30, 20195.9806.0505.9606.0305.751112,623,257
Apr 29, 20196.0306.0305.9206.0005.72289,789,767
Apr 26, 20196.0506.0505.9305.9805.703101,300,127
Apr 25, 20196.0006.0605.9706.0105.731113,326,678
Apr 24, 20196.0906.1105.9906.0105.731168,344,997
Apr 23, 20196.1006.1506.0506.0905.808211,646,522
Apr 18, 20196.1806.1906.0906.1105.82799,528,237
Apr 17, 20196.1906.2306.1306.1605.875111,729,597
Apr 16, 20196.1006.1706.0506.1405.855118,045,840
Apr 15, 20196.2506.2806.1306.1505.865205,986,452
Apr 12, 20196.2206.2506.2006.2305.941112,888,925
Apr 11, 20196.2706.2806.2006.2305.941101,056,535
Apr 10, 20196.2806.2906.1806.2505.960134,692,554
Apr 09, 20196.3806.3806.2806.3106.018127,492,080
Apr 08, 20196.3406.4006.3006.3406.046183,459,234
Apr 04, 20196.2806.3506.2806.3206.027132,751,279
Apr 03, 20196.2806.3806.2806.3506.05695,728,883
Apr 02, 20196.3306.3506.2406.3306.03787,206,665
Apr 01, 20196.3106.3206.2306.2805.989114,768,025
Mar 29, 20196.3006.3006.1806.1905.903196,685,107
Mar 28, 20196.3006.3106.2206.2805.98989,994,253
Mar 27, 20196.3206.3506.3006.3006.00871,079,359
Mar 26, 20196.3306.3606.2806.3106.01863,930,678
Mar 25, 20196.4606.4606.2806.2905.998141,683,330
Mar 22, 20196.6306.6306.4506.5106.208110,648,795
Mar 21, 20196.6806.6806.5406.5806.275113,577,449
Mar 20, 20196.7006.7206.6106.6106.304113,163,557
Mar 19, 20196.7006.7306.6306.7306.41862,432,371
Mar 18, 20196.7006.7506.6706.7106.39981,679,425
Mar 15, 20196.5906.6906.5906.6806.370140,624,529
Mar 14, 20196.6606.7006.5506.5906.28597,719,593
Mar 13, 20196.5706.6506.5506.5806.27582,705,702
Mar 12, 20196.5006.6406.5006.5906.28552,931,500
Mar 11, 20196.3906.5206.3906.4606.16166,458,194
Mar 08, 20196.5906.6006.4106.4406.142180,068,054
Mar 07, 20196.6506.6906.6206.6406.33253,760,640
Mar 06, 20196.7006.7106.6006.6806.370117,098,736
Mar 05, 20196.7606.8106.7106.7106.39988,536,428
Mar 04, 20196.7206.8906.6706.7706.456123,839,863
Mar 01, 20196.8206.9306.7806.8106.49488,648,949
Feb 28, 20196.7106.8306.7106.7806.466106,847,980
Feb 27, 20196.7506.8506.7206.7706.45696,317,148
Feb 26, 20196.7706.8306.7006.7706.456135,877,305
Feb 25, 20196.7806.8706.7506.8206.504100,139,945
Feb 22, 20196.7606.8206.6506.8206.50472,305,716
Feb 21, 20196.7706.8406.7206.8106.49455,156,609
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...