U.S. Markets open in 1 hr 3 mins

SINOPEC SEG (2386.HK)

Hong Kong Stock Exchange - Hong Kong Stock Exchange Delayed Price. Currency in HKD
Add to watchlist
7.3600.000 (0.000%)
At close: 4:09PM HKT
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20177.497.557.367.367.366,813,000
Aug 22, 20177.497.557.367.367.366,813,000
Aug 21, 20176.967.456.967.337.335,514,000
Aug 18, 20177.017.116.966.996.993,988,000
Aug 17, 20177.057.106.946.946.945,389,000
Aug 16, 20177.127.127.037.037.035,020,984
Aug 15, 20177.217.247.137.137.131,480,000
Aug 14, 20177.187.317.127.227.222,117,000
Aug 11, 20177.187.317.137.187.182,677,000
Aug 10, 20177.307.457.267.287.284,518,308
Aug 09, 20177.097.407.097.407.405,166,778
Aug 08, 20177.097.197.057.077.072,752,049
Aug 07, 20177.127.187.037.097.093,120,500
Aug 04, 20177.227.227.057.057.053,179,500
Aug 03, 20177.267.267.127.157.152,744,959
Aug 02, 20177.207.207.147.197.192,968,000
Aug 01, 20177.107.197.017.167.164,462,847
Jul 31, 20177.227.226.977.017.014,746,658
Jul 28, 20177.107.106.957.077.072,745,169
Jul 27, 20177.097.106.966.966.963,630,239
Jul 26, 20177.117.197.007.017.012,354,744
Jul 25, 20177.177.177.087.117.112,490,000
Jul 24, 20177.207.247.157.217.215,302,825
Jul 21, 20177.167.287.167.227.224,511,216
Jul 20, 20177.087.217.077.137.132,327,072
Jul 19, 20177.007.117.007.087.083,653,633
Jul 18, 20177.027.076.997.007.002,199,890
Jul 17, 20177.027.076.927.027.024,383,969
Jul 14, 20177.077.086.987.027.023,347,872
Jul 13, 20176.906.986.906.936.939,350,142
Jul 12, 20176.977.036.836.856.855,143,997
Jul 11, 20176.966.966.886.946.944,394,000
Jul 10, 20177.027.026.856.926.924,451,702
Jul 07, 20177.177.196.986.986.984,582,500
Jul 06, 20177.357.357.157.197.198,871,259
Jul 05, 20177.147.407.067.317.314,280,289
Jul 04, 20177.107.177.057.107.103,092,500
Jul 03, 20177.197.196.927.027.022,065,000
Jun 30, 20177.157.156.887.047.048,723,500
Jun 29, 20177.187.207.007.037.038,453,252
Jun 28, 20177.157.227.007.197.197,505,400
Jun 27, 20177.197.197.007.127.126,568,000
Jun 26, 20177.377.387.067.147.146,929,500
Jun 23, 20177.167.507.167.387.385,124,216
Jun 22, 20177.317.367.207.257.257,153,500
Jun 21, 20177.237.307.217.257.254,598,364
Jun 20, 20177.297.337.247.257.252,531,219
Jun 19, 20177.377.387.277.297.29943,500
Jun 16, 20177.277.307.157.307.302,212,000
Jun 15, 20177.197.337.197.307.303,972,000
Jun 14, 20177.357.427.157.267.263,071,942
Jun 13, 20177.637.727.497.497.492,480,000
Jun 12, 20177.557.647.457.587.582,977,000
Jun 09, 20177.647.747.537.537.532,522,000
Jun 08, 20177.447.727.417.687.688,286,100
Jun 07, 20177.337.807.297.417.415,272,911
Jun 06, 20177.337.437.277.387.382,618,500
Jun 05, 20177.287.347.207.297.292,257,518
Jun 02, 20177.127.287.127.247.243,403,000
Jun 01, 20177.137.337.107.127.122,920,528
May 31, 20177.267.267.027.167.166,075,000
May 29, 20177.167.287.157.267.261,558,781
May 26, 20177.227.277.067.147.142,901,500
May 25, 20177.407.417.097.257.253,191,060
May 24, 20177.357.547.357.457.452,965,833
May 23, 20177.237.397.167.307.303,581,000
May 22, 20176.957.286.957.237.235,186,000
May 22, 20170.0878 Dividend
May 19, 20177.227.326.906.986.895,388,500
May 18, 20177.327.437.177.227.132,961,500
May 17, 20177.457.457.317.407.314,496,011
May 16, 20177.437.507.357.507.411,519,742
May 15, 20177.437.507.347.427.331,234,000
May 12, 20177.457.547.377.407.311,009,603
May 11, 20177.567.567.347.527.431,897,500
May 10, 20177.507.557.437.497.401,544,000
May 09, 20177.537.587.367.457.362,306,064
May 08, 20177.357.577.357.577.472,087,000
May 05, 20177.397.437.267.377.282,426,500
May 04, 20177.657.687.447.537.443,389,000
May 02, 20177.607.767.557.657.554,382,161
Apr 28, 20177.577.637.537.607.503,282,984
Apr 27, 20177.687.687.497.567.462,835,500
Apr 26, 20177.657.707.447.687.583,129,712
Apr 25, 20177.537.647.457.617.513,676,212
Apr 24, 20177.757.757.367.457.365,968,449
Apr 21, 20177.737.777.587.627.523,288,802
Apr 20, 20177.747.757.567.687.582,529,000
Apr 19, 20177.787.797.467.707.607,643,382
Apr 18, 20177.827.887.627.737.634,135,500
Apr 13, 20178.108.107.797.827.723,834,000
Apr 12, 20178.048.047.867.967.863,162,767
Apr 11, 20178.128.287.847.847.745,791,567
Apr 10, 20178.278.318.108.138.033,054,998
Apr 07, 20178.168.348.088.268.1610,883,846
Apr 06, 20177.998.207.928.128.028,290,555
Apr 05, 20177.968.097.878.027.927,606,334
Apr 03, 20178.068.067.857.967.861,955,000
Mar 31, 20177.988.097.687.987.884,942,700
Mar 30, 20178.108.107.897.927.823,648,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...