Sinopec Kantons

0934
🏛️ hong-kong →
4.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.87 2.95 2.82 2.95 8.2M
2022-12-29 2.80 2.86 2.74 2.85 5.3M
2022-12-28 2.75 2.80 2.73 2.78 2.8M
2022-12-23 2.77 2.79 2.74 2.76 0.6M
2022-12-22 2.82 2.83 2.76 2.77 1.1M
2022-12-21 2.80 2.82 2.76 2.79 0.8M
2022-12-20 2.78 2.84 2.75 2.77 1.3M
2022-12-19 2.81 2.87 2.74 2.78 2.0M
2022-12-16 2.83 2.86 2.77 2.78 1.6M
2022-12-15 2.87 2.92 2.78 2.83 2.4M
2022-12-14 2.81 2.87 2.77 2.86 9.1M
2022-12-13 2.67 2.80 2.64 2.77 7.2M
2022-12-12 2.61 2.68 2.61 2.63 0.9M
2022-12-09 2.65 2.67 2.61 2.64 2.7M
2022-12-08 2.65 2.67 2.62 2.65 1.2M
2022-12-07 2.66 2.66 2.59 2.61 1.6M
2022-12-06 2.64 2.67 2.63 2.64 1.1M
2022-12-05 2.59 2.73 2.59 2.68 7.6M
2022-12-02 2.62 2.62 2.51 2.59 2.2M
2022-12-01 2.66 2.66 2.57 2.59 2.2M
2022-11-30 2.61 2.65 2.59 2.65 4.3M
2022-11-29 2.48 2.64 2.48 2.60 5.2M
2022-11-28 2.52 2.56 2.44 2.53 3.6M
2022-11-25 2.48 2.54 2.47 2.54 2.8M
2022-11-24 2.48 2.49 2.41 2.48 1.4M
2022-11-23 2.32 2.47 2.32 2.47 6.0M
2022-11-22 2.31 2.33 2.30 2.33 5.2M
2022-11-21 2.31 2.32 2.29 2.31 3.1M
2022-11-18 2.32 2.32 2.29 2.32 1.1M
2022-11-17 2.29 2.32 2.27 2.32 0.8M
2022-11-16 2.33 2.33 2.29 2.30 3.8M
2022-11-15 2.25 2.34 2.25 2.32 4.6M
2022-11-14 2.31 2.35 2.30 2.30 2.7M
2022-11-11 2.35 2.35 2.28 2.30 0.8M
2022-11-10 2.27 2.27 2.23 2.26 0.7M
2022-11-09 2.30 2.32 2.27 2.29 0.9M
2022-11-08 2.29 2.31 2.25 2.31 0.6M
2022-11-07 2.24 2.31 2.24 2.30 1.4M
2022-11-04 2.18 2.25 2.18 2.24 1.8M
2022-11-03 2.16 2.22 2.15 2.18 0.8M
2022-11-02 2.13 2.19 2.13 2.18 0.4M
2022-11-01 2.15 2.17 2.12 2.15 0.9M
2022-10-31 2.18 2.18 2.11 2.12 2.1M
2022-10-28 2.25 2.25 2.16 2.19 1.7M
2022-10-27 2.25 2.25 2.23 2.25 1.0M
2022-10-26 2.25 2.25 2.21 2.23 0.5M
2022-10-25 2.26 2.26 2.18 2.24 1.8M
2022-10-24 2.29 2.29 2.20 2.21 2.3M
2022-10-21 2.29 2.30 2.27 2.30 0.7M
2022-10-20 2.22 2.27 2.22 2.27 10.3M
2022-10-19 2.30 2.30 2.23 2.25 0.9M
2022-10-18 2.27 2.30 2.24 2.30 1.3M
2022-10-17 2.25 2.26 2.21 2.25 1.5M
2022-10-14 2.24 2.27 2.21 2.24 0.8M
2022-10-13 2.24 2.24 2.20 2.20 1.3M
2022-10-12 2.24 2.25 2.22 2.23 1.5M
2022-10-11 2.25 2.27 2.19 2.22 1.8M
2022-10-10 2.30 2.30 2.22 2.22 2.5M
2022-10-07 2.30 2.35 2.30 2.33 0.5M
2022-10-06 2.30 2.32 2.30 2.31 0.6M
2022-10-05 2.21 2.32 2.18 2.30 2.9M
2022-10-03 2.15 2.20 2.15 2.20 0.3M
2022-09-30 2.18 2.22 2.17 2.17 1.4M
2022-09-29 2.25 2.26 2.18 2.21 0.9M
2022-09-28 2.25 2.25 2.19 2.22 2.2M
2022-09-27 2.27 2.27 2.24 2.25 1.4M
2022-09-26 2.32 2.32 2.26 2.29 2.2M
2022-09-23 2.30 2.35 2.30 2.33 1.0M
2022-09-22 2.31 2.32 2.29 2.31 1.0M
2022-09-21 2.32 2.33 2.31 2.32 0.7M
2022-09-20 2.34 2.34 2.32 2.32 0.2M
2022-09-19 2.32 2.34 2.31 2.34 0.9M
2022-09-16 2.35 2.35 2.31 2.35 2.0M
2022-09-15 2.37 2.37 2.34 2.36 1.4M
2022-09-14 2.44 2.44 2.39 2.42 0.8M
2022-09-13 2.41 2.46 2.40 2.44 2.3M
2022-09-09 2.44 2.45 2.44 2.45 0.2M
2022-09-08 2.43 2.46 2.43 2.44 0.2M
2022-09-07 2.43 2.45 2.42 2.45 2.1M
2022-09-06 2.40 2.44 2.40 2.43 1.0M
2022-09-05 2.42 2.42 2.38 2.39 2.0M
2022-09-02 2.42 2.42 2.38 2.39 1.2M
2022-09-01 2.40 2.41 2.39 2.40 0.7M
2022-08-31 2.42 2.42 2.39 2.40 0.7M
2022-08-30 2.42 2.43 2.40 2.40 1.1M
2022-08-29 2.40 2.42 2.38 2.42 0.7M
2022-08-26 2.40 2.44 2.40 2.43 0.3M
2022-08-25 2.47 2.47 2.38 2.42 0.8M
2022-08-24 2.46 2.46 2.38 2.38 0.8M
2022-08-23 2.48 2.48 2.42 2.42 1.4M
2022-08-22 2.45 2.49 2.45 2.48 0.6M
2022-08-19 2.45 2.48 2.44 2.45 0.5M
2022-08-18 2.44 2.48 2.44 2.45 1.4M
2022-08-17 2.47 2.50 2.45 2.46 0.7M
2022-08-16 2.43 2.46 2.41 2.44 0.7M
2022-08-15 2.44 2.48 2.43 2.46 0.4M
2022-08-12 2.42 2.46 2.41 2.44 0.4M
2022-08-11 2.43 2.45 2.41 2.45 0.2M
2022-08-10 2.45 2.47 2.40 2.40 0.6M
2022-08-09 2.44 2.46 2.40 2.43 0.4M
2022-08-08 2.43 2.44 2.39 2.43 0.6M
2022-08-05 2.41 2.43 2.38 2.43 0.9M
2022-08-04 2.43 2.43 2.36 2.41 1.1M
2022-08-03 2.39 2.41 2.36 2.41 1.3M
2022-08-02 2.42 2.42 2.34 2.35 2.7M
2022-08-01 2.47 2.47 2.41 2.42 1.1M
2022-07-29 2.49 2.52 2.46 2.46 2.6M
2022-07-28 2.54 2.56 2.51 2.54 0.9M
2022-07-27 2.54 2.54 2.50 2.52 1.0M
2022-07-26 2.51 2.53 2.50 2.52 0.9M
2022-07-25 2.53 2.54 2.49 2.51 0.8M
2022-07-22 2.54 2.54 2.51 2.54 0.5M
2022-07-21 2.58 2.58 2.51 2.52 1.6M
2022-07-20 2.55 2.61 2.55 2.57 0.4M
2022-07-19 2.56 2.57 2.55 2.57 1.3M
2022-07-18 2.50 2.56 2.50 2.55 0.7M
2022-07-15 2.56 2.56 2.48 2.50 1.6M
2022-07-14 2.55 2.56 2.51 2.54 0.9M
2022-07-13 2.52 2.56 2.52 2.56 1.5M
2022-07-12 2.54 2.55 2.53 2.55 1.6M
2022-07-11 2.55 2.55 2.51 2.54 1.6M
2022-07-08 2.58 2.58 2.55 2.55 0.2M
2022-07-07 2.56 2.59 2.52 2.54 1.1M
2022-07-06 2.65 2.65 2.61 2.62 1.8M
2022-07-05 2.66 2.67 2.64 2.65 1.2M
2022-07-04 2.69 2.69 2.60 2.65 1.3M
2022-06-30 2.65 2.69 2.64 2.69 1.9M
2022-06-29 2.65 2.68 2.63 2.65 1.2M
2022-06-28 2.67 2.67 2.63 2.66 1.7M
2022-06-27 2.65 2.69 2.64 2.66 0.6M
2022-06-24 2.60 2.66 2.59 2.65 3.4M
2022-06-23 2.61 2.62 2.58 2.62 0.8M
2022-06-22 2.61 2.63 2.58 2.59 0.7M
2022-06-21 2.62 2.63 2.61 2.61 0.5M
2022-06-20 2.57 2.61 2.56 2.61 0.5M
2022-06-17 2.59 2.60 2.57 2.59 1.5M
2022-06-16 2.66 2.66 2.59 2.59 1.8M
2022-06-15 2.62 2.65 2.62 2.63 0.8M
2022-06-14 2.61 2.65 2.59 2.65 0.5M
2022-06-13 2.64 2.66 2.63 2.64 0.5M
2022-06-10 2.66 2.68 2.65 2.67 0.6M
2022-06-09 2.67 2.70 2.66 2.70 0.6M
2022-06-08 2.70 2.70 2.66 2.68 1.5M
2022-06-07 2.70 2.71 2.66 2.69 0.1M
2022-06-06 2.65 2.71 2.64 2.71 2.2M
2022-06-02 2.70 2.70 2.65 2.65 3.1M
2022-06-01 2.70 2.70 2.66 2.67 0.8M
2022-05-31 2.68 2.70 2.65 2.68 0.9M
2022-05-30 2.63 2.68 2.63 2.68 0.9M
2022-05-27 2.64 2.66 2.62 2.63 0.7M
2022-05-26 2.61 2.64 2.61 2.63 0.2M
2022-05-25 2.58 2.64 2.56 2.61 2.2M
2022-05-24 2.64 2.66 2.58 2.62 1.1M
2022-05-23 2.61 2.65 2.61 2.65 0.8M
2022-05-20 2.58 2.63 2.58 2.62 3.1M
2022-05-19 2.56 2.59 2.54 2.59 0.2M
2022-05-18 2.58 2.63 2.57 2.60 0.9M
2022-05-17 2.57 2.62 2.55 2.62 1.3M
2022-05-16 2.56 2.58 2.51 2.54 1.5M
2022-05-13 2.53 2.58 2.53 2.58 1.4M
2022-05-12 2.53 2.57 2.53 2.54 0.7M
2022-05-11 2.63 2.63 2.52 2.55 2.9M
2022-05-10 2.57 2.60 2.50 2.58 2.4M
2022-05-06 2.62 2.62 2.58 2.61 0.5M
2022-05-05 2.66 2.67 2.61 2.63 1.6M
2022-05-04 2.70 2.70 2.65 2.66 1.0M
2022-05-03 2.68 2.70 2.64 2.66 0.2M
2022-04-29 2.60 2.69 2.59 2.69 0.9M
2022-04-28 2.61 2.62 2.60 2.61 1.3M
2022-04-27 2.57 2.59 2.54 2.59 1.5M
2022-04-26 2.57 2.60 2.54 2.57 2.3M
2022-04-25 2.67 2.67 2.57 2.57 4.1M
2022-04-22 2.68 2.71 2.65 2.67 1.5M
2022-04-21 2.70 2.73 2.68 2.69 2.1M
2022-04-20 2.74 2.75 2.70 2.72 0.9M
2022-04-19 2.74 2.75 2.71 2.75 1.3M
2022-04-14 2.72 2.76 2.72 2.75 2.7M
2022-04-13 2.68 2.74 2.68 2.73 1.6M
2022-04-12 2.73 2.73 2.70 2.70 1.4M
2022-04-11 2.72 2.74 2.70 2.70 2.3M
2022-04-08 2.70 2.76 2.70 2.76 1.1M
2022-04-07 2.73 2.79 2.71 2.72 3.4M
2022-04-06 2.76 2.81 2.70 2.78 4.7M
2022-04-04 2.76 2.78 2.73 2.77 1.0M
2022-04-01 2.68 2.75 2.66 2.75 1.8M
2022-03-31 2.76 2.77 2.72 2.72 1.3M
2022-03-30 2.77 2.77 2.72 2.74 2.3M
2022-03-29 2.75 2.78 2.72 2.76 1.4M
2022-03-28 2.62 2.79 2.62 2.74 5.3M
2022-03-25 2.89 2.89 2.60 2.60 16.3M
2022-03-24 2.82 2.91 2.82 2.89 1.3M
2022-03-23 2.86 2.90 2.83 2.84 0.9M
2022-03-22 2.89 2.91 2.84 2.86 2.4M
2022-03-21 2.88 2.88 2.83 2.86 0.8M
2022-03-18 2.83 2.88 2.80 2.88 2.6M
2022-03-17 2.72 2.90 2.65 2.82 7.1M
2022-03-16 2.57 2.64 2.53 2.62 3.5M
2022-03-15 2.59 2.63 2.47 2.50 25.8M
2022-03-14 2.70 2.71 2.59 2.62 3.9M
2022-03-11 2.75 2.75 2.68 2.70 2.8M
2022-03-10 2.75 2.78 2.72 2.76 2.1M
2022-03-09 2.74 2.77 2.65 2.71 4.6M
2022-03-08 2.78 2.82 2.72 2.74 3.9M
2022-03-07 2.81 2.83 2.75 2.78 6.3M
2022-03-04 2.88 2.88 2.81 2.83 3.2M
2022-03-03 2.88 2.93 2.88 2.90 0.9M
2022-03-02 2.90 2.93 2.88 2.88 1.4M
2022-03-01 2.94 2.94 2.89 2.92 1.0M
2022-02-28 2.96 2.96 2.87 2.92 3.0M
2022-02-25 3.00 3.00 2.92 2.93 1.2M
2022-02-24 2.98 3.00 2.92 2.97 3.2M
2022-02-23 3.04 3.04 3.00 3.01 1.2M
2022-02-22 3.06 3.06 3.01 3.04 1.5M
2022-02-21 3.09 3.11 3.05 3.08 1.2M
2022-02-18 3.10 3.11 3.07 3.11 0.9M
2022-02-17 3.13 3.13 3.06 3.09 1.8M
2022-02-16 3.14 3.14 3.07 3.10 1.5M
2022-02-15 3.13 3.15 3.08 3.11 2.3M
2022-02-14 3.13 3.15 3.10 3.12 3.0M
2022-02-11 3.08 3.13 3.05 3.11 2.8M
2022-02-10 3.08 3.12 3.05 3.12 3.2M
2022-02-09 3.04 3.09 3.02 3.07 4.7M
2022-02-08 3.04 3.08 3.01 3.05 2.9M
2022-02-07 3.01 3.11 3.01 3.06 3.4M
2022-02-04 2.99 3.05 2.98 3.01 0.9M
2022-01-31 2.98 2.98 2.93 2.97 0.5M
2022-01-28 3.03 3.03 2.93 2.97 1.8M
2022-01-27 3.06 3.06 2.96 2.99 0.9M
2022-01-26 3.02 3.06 3.00 3.03 1.6M
2022-01-25 3.06 3.06 3.01 3.03 2.0M
2022-01-24 3.10 3.10 3.04 3.08 5.4M
2022-01-21 3.17 3.21 3.13 3.17 1.8M
2022-01-20 3.18 3.22 3.14 3.18 2.2M
2022-01-19 3.22 3.25 3.14 3.18 3.1M
2022-01-18 3.20 3.25 3.19 3.22 0.9M
2022-01-17 3.27 3.27 3.18 3.18 2.4M
2022-01-14 3.27 3.34 3.22 3.24 3.9M
2022-01-13 3.18 3.26 3.17 3.26 6.7M
2022-01-12 3.17 3.20 3.12 3.16 2.7M
2022-01-11 3.18 3.19 3.13 3.13 2.0M
2022-01-10 3.18 3.25 3.16 3.18 3.0M
2022-01-07 3.12 3.20 3.12 3.16 4.3M
2022-01-06 3.10 3.19 3.06 3.12 4.9M
2022-01-05 3.08 3.08 3.04 3.07 2.2M
2022-01-04 3.08 3.13 3.03 3.07 2.5M
2022-01-03 3.06 3.09 3.05 3.08 1.1M