0386.HK - China Petroleum & Chemical Corporation

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20204.6804.7004.5504.5704.570120,856,518
Jan 20, 20204.7404.7504.6904.7004.70079,285,690
Jan 17, 20204.7004.7304.6704.7204.72057,765,371
Jan 16, 20204.7004.7304.6804.6904.69080,916,902
Jan 15, 20204.6604.6904.6404.6704.67066,036,525
Jan 14, 20204.8004.8004.6604.6904.690115,441,051
Jan 13, 20204.7704.7904.6904.7404.74083,425,895
Jan 10, 20204.7604.7804.7304.7504.75061,234,582
Jan 09, 20204.7604.7804.7204.7704.77063,172,984
Jan 08, 20204.8104.8104.7104.7404.740112,087,671
Jan 07, 20204.8204.8204.7504.7804.78082,009,961
Jan 06, 20204.7804.8504.7704.8004.800121,101,800
Jan 03, 20204.7304.8404.7304.7704.770146,580,319
Jan 02, 20204.6904.7204.6504.7004.70072,397,123
Dec 31, 20194.7004.7004.6404.6904.69038,957,103
Dec 30, 20194.7104.7104.6704.6804.68069,412,096
Dec 27, 20194.6404.7104.6304.6904.69070,057,729
Dec 24, 20194.6404.6404.6104.6204.62018,244,560
Dec 23, 20194.6204.6404.6004.6204.62074,466,022
Dec 20, 20194.5904.6104.5504.6004.600101,816,092
Dec 19, 20194.5704.6104.5504.5604.56060,898,072
Dec 18, 20194.6204.6204.5704.5904.59085,320,163
Dec 17, 20194.4904.5904.4904.5604.56092,356,064
Dec 16, 20194.5004.5404.4804.4904.49085,404,237
Dec 13, 20194.5004.5504.4904.5304.53094,311,365
Dec 12, 20194.4004.4604.4004.4404.44061,499,218
Dec 11, 20194.3504.4304.3504.4004.40077,811,825
Dec 10, 20194.3704.4204.3704.3904.39056,540,079
Dec 09, 20194.3504.4404.3504.4004.40085,024,664
Dec 06, 20194.3804.4004.3404.3504.350158,448,936
Dec 05, 20194.3404.3704.3204.3604.36084,177,188
Dec 04, 20194.3404.3604.3204.3304.33079,944,192
Dec 03, 20194.3804.4004.3304.3704.37072,855,838
Dec 02, 20194.4104.4204.3804.4104.41037,651,398
Nov 29, 20194.4704.4904.3804.3904.39097,841,292
Nov 28, 20194.4704.5204.4704.5004.50048,768,361
Nov 27, 20194.5104.5304.4904.5104.51063,910,983
Nov 26, 20194.5304.5504.5004.5004.500164,732,768
Nov 25, 20194.4504.5304.4404.5104.51091,642,990
Nov 22, 20194.4004.4504.4004.4204.420115,981,408
Nov 21, 20194.4004.4404.3804.4204.420110,679,150
Nov 20, 20194.4004.4804.4004.4604.460100,421,858
Nov 19, 20194.4004.4704.3904.4504.450124,013,381
Nov 18, 20194.4504.4704.4104.4304.43089,948,971
Nov 15, 20194.4804.4804.4304.4304.43043,678,654
Nov 14, 20194.5004.5004.4304.4404.440108,439,758
Nov 13, 20194.5504.5604.4504.4904.490109,755,225
Nov 12, 20194.5604.5904.5204.5704.57066,267,669
Nov 11, 20194.6904.7004.5304.5804.580113,001,237
Nov 08, 20194.7304.7304.6804.7004.70081,336,053
Nov 07, 20194.6504.7204.6504.6904.69085,660,173
Nov 06, 20194.6404.7204.6304.7004.70084,785,251
Nov 05, 20194.5904.6704.5704.6504.650124,364,661
Nov 04, 20194.5404.6104.5204.5704.570126,279,786
Nov 01, 20194.4504.5404.4504.5104.51087,973,482
Oct 31, 20194.5504.5804.4804.5004.500152,396,242
Oct 30, 20194.6104.6304.5604.6004.60093,889,309
Oct 29, 20194.7004.7304.6304.6704.67067,124,215
Oct 28, 20194.6504.7204.6404.6904.69055,684,027
Oct 25, 20194.6004.6704.6004.6404.64055,014,517
Oct 24, 20194.6004.6404.5604.6204.62062,621,003
Oct 23, 20194.5504.6604.5504.5904.59060,029,387
Oct 22, 20194.5804.6204.5804.6004.60044,338,977
Oct 21, 20194.6004.6204.5904.6004.60041,682,176
Oct 18, 20194.6204.6504.5804.6104.61076,439,186
Oct 17, 20194.6104.6604.6004.6504.65065,497,824
Oct 16, 20194.6604.6604.5804.6404.64075,943,761
Oct 15, 20194.6604.7104.6504.6604.66058,196,024
Oct 14, 20194.7204.7404.6304.7004.70076,763,423
Oct 11, 20194.6004.7204.5904.6904.690103,563,837
Oct 10, 20194.5404.5704.5204.5504.55069,252,326
Oct 09, 20194.5604.5804.5404.5504.55075,235,318
Oct 08, 20194.5504.6304.5504.5804.58082,431,248
Oct 04, 20194.6404.6604.5904.6004.60065,159,029
Oct 03, 20194.6204.7004.6204.6704.67045,096,014
Oct 02, 20194.6504.7304.6304.6704.67054,831,622
Sep 30, 20194.5804.7104.5804.6604.66078,510,072
Sep 27, 20194.6004.6204.5804.6004.60047,451,643
Sep 26, 20194.6404.6804.6004.6204.62090,925,632
Sep 25, 20194.6304.7404.6304.6704.67073,033,843
Sep 24, 20194.7204.7504.7004.7004.70068,603,311
Sep 23, 20194.7204.7604.7104.7404.74070,329,517
Sep 20, 20194.7804.7804.7304.7804.780101,892,353
Sep 19, 20194.7604.7704.7104.7404.74068,246,602
Sep 18, 20194.8804.8904.7304.7604.760151,682,031
Sep 17, 20194.9905.0004.8304.8604.860186,561,935
Sep 16, 20195.1205.1504.9705.0405.040158,881,089
Sep 13, 20194.8804.9704.8804.9504.95097,947,136
Sep 12, 20194.9204.9604.8904.8904.890101,253,678
Sep 11, 20194.9204.9404.8604.9104.910202,930,978
Sep 10, 20194.7204.8204.7204.7804.780132,743,009
Sep 09, 20194.6804.7404.6504.6804.680100,717,284
Sep 06, 20194.6704.6704.6204.6404.64080,152,432
Sep 06, 20190.1339 Dividend
Sep 05, 20194.6804.7604.6804.7304.596109,282,616
Sep 04, 20194.5804.6804.5604.6604.528136,955,312
Sep 03, 20194.6604.6604.5704.5804.45060,419,778
Sep 02, 20194.6304.6604.5804.6504.51878,720,925
Aug 30, 20194.5704.6704.5504.5904.46098,916,376
Aug 29, 20194.4804.5404.4804.5304.40293,813,951
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...