Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

SHANGHAI PECHEM (0338.HK)

Compare
1.250
+0.020
+(1.63%)
As of 2:42:34 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20251.2301.2601.2301.2501.2505,158,809
Mar 12, 20251.2501.2701.2301.2301.2308,180,547
Mar 11, 20251.2401.2601.2301.2601.2607,704,634
Mar 10, 20251.2701.2701.2301.2401.24010,929,991
Mar 7, 20251.2501.2701.2401.2601.26018,761,000
Mar 6, 20251.2401.2601.2401.2501.25017,886,000
Mar 5, 20251.2201.2301.2001.2301.23010,902,000
Mar 4, 20251.2101.2201.2001.2101.21011,148,000
Mar 3, 20251.2101.2401.2001.2001.20018,670,005
Feb 28, 20251.2401.2501.2001.2201.22012,008,196
Feb 27, 20251.2501.2601.2401.2601.2608,793,225
Feb 26, 20251.2101.2601.2101.2601.26021,808,000
Feb 25, 20251.2301.2401.2101.2201.22020,279,773
Feb 24, 20251.2201.2401.2101.2401.24021,605,000
Feb 21, 20251.2401.2501.2101.2301.23017,956,645
Feb 20, 20251.2501.2501.2201.2301.23022,347,291
Feb 19, 20251.2401.2501.2301.2501.25012,329,999
Feb 18, 20251.2501.2601.2301.2401.2407,941,000
Feb 17, 20251.2401.2601.2301.2501.25014,860,000
Feb 14, 20251.2301.2501.2301.2401.2407,914,265
Feb 13, 20251.2401.2601.2301.2301.23018,989,000
Feb 12, 20251.2301.2501.2201.2401.24015,660,175
Feb 11, 20251.2301.2301.2101.2201.2208,194,888
Feb 10, 20251.2001.2401.2001.2301.23013,332,057
Feb 7, 20251.2001.2101.1901.2101.21010,702,000
Feb 6, 20251.1901.2001.1801.2001.20016,593,000
Feb 5, 20251.2001.2001.1801.1901.1908,283,504
Feb 4, 20251.1801.2101.1801.2001.2004,240,000
Feb 3, 20251.2001.2001.1701.1901.1904,710,000
Jan 28, 20251.2001.2001.2001.2001.200-
Jan 27, 20251.1401.1901.1401.1901.19027,605,278
Jan 24, 20251.1301.1401.1201.1301.1306,084,097
Jan 23, 20251.1401.1501.1301.1301.1305,969,000
Jan 22, 20251.1401.1501.1301.1301.1305,138,000
Jan 21, 20251.1401.1501.1401.1401.1409,760,000
Jan 20, 20251.1301.1501.1301.1401.1409,854,000
Jan 17, 20251.1401.1401.1301.1301.1305,086,000
Jan 16, 20251.1301.1501.1301.1401.1408,194,000
Jan 15, 20251.1301.1401.1001.1301.13014,872,000
Jan 14, 20251.1101.1501.1101.1501.1505,594,313
Jan 13, 20251.1201.1301.1101.1201.1208,316,817
Jan 10, 20251.1401.1601.1101.1101.11020,721,301
Jan 9, 20251.1501.1601.1401.1501.1505,946,000
Jan 8, 20251.1601.1601.1301.1501.1507,753,342
Jan 7, 20251.1601.1701.1501.1601.1606,510,000
Jan 6, 20251.1801.1801.1501.1601.16011,847,000
Jan 3, 20251.1701.1901.1601.1801.1806,729,242
Jan 2, 20251.2001.2001.1601.1801.18024,950,000
Dec 31, 20241.2201.2201.2201.2201.220-
Dec 30, 20241.2101.2201.2101.2101.2105,367,000
Dec 27, 20241.2001.2201.1901.2201.22012,032,606
Dec 24, 20241.2101.2101.2101.2101.210-
Dec 23, 20241.2101.2201.1901.2001.2005,317,000
Dec 20, 20241.2101.2201.2001.2001.20011,012,000
Dec 19, 20241.2301.2301.2101.2201.22010,678,000
Dec 18, 20241.2201.2401.2101.2301.23013,670,000
Dec 17, 20241.2201.2401.2201.2201.22020,966,500
Dec 16, 20241.2001.2401.2001.2301.23024,714,000
Dec 13, 20241.2301.2201.2001.2001.20012,146,000
Dec 12, 20241.2201.2401.2201.2401.24014,211,015
Dec 11, 20241.2001.2401.2001.2201.22018,566,619
Dec 10, 20241.2701.2801.2001.2001.20029,739,991
Dec 9, 20241.1901.2401.1801.2401.24029,211,742
Dec 6, 20241.1801.1901.1601.1801.18013,695,000
Dec 5, 20241.1701.1801.1601.1801.1805,220,400
Dec 4, 20241.1701.1801.1501.1601.16011,045,000
Dec 3, 20241.1801.1801.1501.1601.16018,023,000
Dec 2, 20241.1701.1801.1601.1801.18017,930,000
Nov 29, 20241.1701.1901.1601.1601.1608,550,000
Nov 28, 20241.1801.1901.1601.1701.17011,420,000
Nov 27, 20241.1601.1901.1401.1701.17014,315,212
Nov 26, 20241.1401.1601.1401.1601.1608,935,000
Nov 25, 20241.1501.1701.1401.1401.1407,679,350
Nov 22, 20241.1701.1801.1401.1401.14012,458,000
Nov 21, 20241.1901.1901.1701.1801.1804,180,000
Nov 20, 20241.1801.1901.1601.1901.1909,752,000
Nov 19, 20241.1801.1901.1701.1701.1705,259,000
Nov 18, 20241.1901.2001.1701.1801.1808,881,007
Nov 15, 20241.1801.1901.1701.1701.1704,074,940
Nov 14, 20241.1901.2101.1701.1801.18019,561,000
Nov 13, 20241.2001.2101.1801.2001.2008,224,000
Nov 12, 20241.2201.2401.1801.2001.20015,406,044
Nov 11, 20241.2401.2401.2101.2201.22026,366,000
Nov 8, 20241.2701.2901.2501.2601.26020,649,944
Nov 7, 20241.2501.2701.2301.2701.27012,991,000
Nov 6, 20241.2601.2701.2301.2501.25016,973,000
Nov 5, 20241.2201.2701.2101.2601.26015,783,000
Nov 4, 20241.2201.2301.2101.2201.2209,798,000
Nov 1, 20241.2101.2401.2001.2101.21025,602,000
Oct 31, 20241.2001.2201.1901.2001.20019,884,000
Oct 30, 20241.2101.2201.1801.2001.20010,076,000
Oct 29, 20241.2201.2401.1901.2101.21023,148,000
Oct 28, 20241.1801.2201.1701.2101.21034,167,000
Oct 25, 20241.1501.1801.1501.1801.18019,551,000
Oct 24, 20241.1901.1901.1401.1401.14026,662,000
Oct 23, 20241.2001.2101.1801.1901.1909,637,000
Oct 22, 20241.1901.2101.1801.2001.2008,230,000
Oct 21, 20241.1901.2001.1701.1901.19014,458,000
Oct 18, 20241.1501.2001.1401.1801.18019,330,000
Oct 17, 20241.1801.1901.1301.1401.14015,939,000
Oct 16, 20241.1501.1801.1401.1701.17011,934,000
Oct 15, 20241.2101.2101.1401.1501.15018,443,020
Oct 14, 20241.1701.2201.1501.2001.20032,715,889
Oct 10, 20241.1901.2301.1601.1901.19028,365,231
Oct 9, 20241.2601.2601.1401.1701.17052,042,044
Oct 8, 20241.4201.4201.2401.2401.24072,488,000
Oct 7, 20241.3201.4301.3201.4301.43031,378,000
Oct 4, 20241.2601.3201.2501.3101.31020,664,940
Oct 3, 20241.2901.3101.2001.2601.26011,491,000
Oct 2, 20241.1901.3201.1901.2901.29028,243,234
Sep 30, 20241.1701.2201.1601.2001.20069,266,600
Sep 27, 20241.1001.1501.1001.1401.14041,302,210
Sep 26, 20241.0701.1001.0601.1001.10015,119,690
Sep 25, 20241.0801.1001.0501.0601.06023,180,807
Sep 24, 20241.0401.0701.0301.0701.07016,158,000
Sep 23, 20241.0501.0501.0301.0301.0303,563,436
Sep 20, 20241.0501.0601.0301.0501.05019,077,304
Sep 19, 20241.0201.0601.0201.0501.0508,859,000
Sep 17, 20241.0201.0301.0201.0201.0201,291,000
Sep 16, 20241.0201.0201.0101.0201.0201,376,000
Sep 13, 20241.0201.0301.0101.0101.0106,145,000
Sep 12, 20241.0101.0201.0001.0201.02010,402,000
Sep 11, 20241.0101.0201.0001.0001.0008,907,709
Sep 10, 20241.0201.0301.0001.0101.01010,848,425
Sep 9, 20241.0201.0201.0001.0201.02015,543,000
Sep 5, 20241.0201.0301.0101.0101.0104,113,000
Sep 4, 20241.0301.0401.0201.0201.0205,412,000
Sep 3, 20241.0401.0401.0301.0301.0303,372,000
Sep 2, 20241.0401.0501.0301.0401.0405,306,000
Aug 30, 20241.0401.0601.0301.0401.04011,973,000
Aug 29, 20241.0301.0501.0301.0401.0403,317,000
Aug 28, 20241.0401.0501.0301.0401.0403,550,000
Aug 27, 20241.0301.0501.0201.0401.0407,181,000
Aug 26, 20241.0301.0401.0201.0301.0307,474,000
Aug 23, 20241.0301.0401.0201.0301.0307,424,200
Aug 22, 20241.0401.0401.0301.0301.0302,897,000
Aug 21, 20241.0401.0501.0301.0401.0403,022,000
Aug 20, 20241.0501.0601.0301.0401.04013,397,000
Aug 19, 20241.0501.0601.0401.0501.0507,186,000
Aug 16, 20241.0501.0601.0301.0501.0509,565,000
Aug 15, 20241.0501.0601.0301.0401.04010,699,000
Aug 14, 20241.0401.0501.0401.0401.040878,700
Aug 13, 20241.0601.0601.0301.0401.04013,016,438
Aug 12, 20241.0701.0701.0501.0601.0604,162,474
Aug 9, 20241.0701.0801.0601.0601.0602,324,000
Aug 8, 20241.0601.0701.0501.0701.0702,274,289
Aug 7, 20241.0501.0701.0401.0701.0702,230,000
Aug 6, 20241.0501.0601.0401.0501.0505,159,000
Aug 5, 20241.0601.0701.0301.0401.0408,625,667
Aug 2, 20241.0701.0801.0601.0601.0604,744,000
Aug 1, 20241.0901.0901.0801.0801.0803,324,382
Jul 31, 20241.0501.0901.0501.0801.08012,861,500
Jul 30, 20241.0601.0601.0401.0501.0504,328,000
Jul 29, 20241.0701.0701.0501.0501.0504,280,900
Jul 26, 20241.0501.0601.0401.0501.0504,794,000
Jul 25, 20241.0601.0601.0401.0401.0406,073,000
Jul 24, 20241.0601.0701.0501.0601.0605,821,879
Jul 23, 20241.0901.0901.0601.0601.0605,326,000
Jul 22, 20241.0901.0901.0701.0801.0808,600,000
Jul 19, 20241.1101.1201.0901.0901.0908,516,000
Jul 18, 20241.1201.1201.1101.1101.1101,610,000
Jul 17, 20241.1301.1401.1101.1101.1107,226,000
Jul 16, 20241.1401.1501.1301.1301.1301,543,000
Jul 15, 20241.1501.1501.1301.1401.1403,278,000
Jul 12, 20241.1501.1701.1401.1501.15012,961,411
Jul 11, 20241.1301.1501.1301.1401.1406,620,201
Jul 10, 20241.1301.1301.1101.1301.1304,318,416
Jul 9, 20241.1101.1301.1001.1201.1205,368,000
Jul 8, 20241.1301.1301.1101.1101.1104,453,861
Jul 5, 20241.1201.1301.1101.1301.1304,974,000
Jul 4, 20241.1301.1301.1201.1301.1303,401,000
Jul 3, 20241.1001.1301.1001.1301.1306,348,000
Jul 2, 20241.1101.1201.1001.1101.1105,437,000
Jun 28, 20241.1001.1201.1001.1001.1005,692,000
Jun 27, 20241.1201.1201.1001.1001.1005,523,000
Jun 26, 20241.1201.1201.1101.1201.1202,468,000
Jun 25, 20241.1101.1201.1001.1101.1106,851,000
Jun 24, 20241.1101.1301.1001.1101.1106,280,000
Jun 21, 20241.1301.1301.1101.1201.1205,854,800
Jun 20, 20241.1501.1501.1301.1301.1304,436,892
Jun 19, 20241.1201.1501.1201.1501.1505,503,000
Jun 18, 20241.1101.1201.1001.1101.1105,955,600
Jun 17, 20241.1101.1201.1001.1001.1009,464,001
Jun 14, 20241.1101.1301.1101.1101.1104,360,900
Jun 13, 20241.1101.1301.1101.1201.1202,311,076
Jun 12, 20241.1301.1301.1101.1101.1107,638,846
Jun 11, 20241.1401.1401.1101.1201.1206,475,422
Jun 7, 20241.1301.1601.1201.1401.1407,732,000
Jun 6, 20241.1401.1501.1101.1201.1208,594,000
Jun 5, 20241.1701.1701.1301.1301.13012,294,000
Jun 4, 20241.1501.1701.1501.1601.1605,200,000
Jun 3, 20241.1501.1701.1401.1501.1507,340,000
May 31, 20241.1601.1701.1301.1301.1306,146,000
May 30, 20241.1601.1801.1501.1501.1504,518,000
May 29, 20241.1901.1901.1601.1701.1705,852,000
May 28, 20241.1601.2101.1601.1901.19010,830,665
May 27, 20241.1601.1701.1501.1601.1606,405,000
May 24, 20241.1601.1701.1401.1601.1607,426,191
May 23, 20241.1801.1801.1401.1501.15011,265,000
May 22, 20241.1701.1901.1701.1701.1705,020,200
May 21, 20241.2001.2101.1601.1701.17010,332,000
May 20, 20241.1801.2201.1801.1901.19015,656,988
May 17, 20241.1801.1801.1601.1701.1706,914,000
May 16, 20241.1701.1901.1701.1701.17010,235,000
May 14, 20241.1801.1901.1601.1701.17010,837,879
May 13, 20241.1701.1801.1601.1801.18019,083,446
May 10, 20241.1401.1701.1301.1701.17026,895,562
May 9, 20241.1201.1401.1201.1401.1408,386,000
May 8, 20241.1101.1301.1101.1101.11010,819,168
May 7, 20241.1201.1301.1101.1101.1108,913,000
May 6, 20241.1101.1501.1101.1201.12029,212,757
May 3, 20241.1401.1401.1101.1201.1203,207,000
May 2, 20241.0901.1301.0901.1301.1306,407,000
Apr 30, 20241.1001.1101.0901.1101.1109,299,000
Apr 29, 20241.1101.1301.0901.1101.11022,384,000
Apr 26, 20241.0801.1101.0801.1101.11014,573,000
Apr 25, 20241.0501.1001.0501.0801.08035,796,562
Apr 24, 20241.0401.0501.0201.0401.04010,046,000
Apr 23, 20241.0401.0401.0201.0301.03013,431,500
Apr 22, 20241.0501.0501.0301.0401.0405,008,793
Apr 19, 20241.0301.0601.0201.0501.05010,037,799
Apr 18, 20241.0201.0401.0101.0301.0306,673,099
Apr 17, 20241.0101.0301.0101.0201.02010,905,000
Apr 16, 20241.0301.0401.0001.0101.01017,326,000
Apr 15, 20241.0501.0501.0301.0301.03011,230,000
Apr 12, 20241.0701.0701.0401.0401.0406,042,000
Apr 11, 20241.0601.0701.0501.0701.0704,506,146
Apr 10, 20241.0601.0701.0501.0601.0604,532,686
Apr 9, 20241.0501.0601.0401.0601.0605,631,000
Apr 8, 20241.0401.0601.0301.0501.0507,205,000
Apr 5, 20241.0601.0601.0101.0301.0304,274,500
Apr 3, 20241.0601.0601.0501.0501.0503,826,000
Apr 2, 20241.0301.0601.0301.0601.06016,621,000
Mar 28, 20241.0101.0401.0001.0301.0309,281,000
Mar 27, 20241.0401.0401.0001.0101.01027,920,000
Mar 26, 20241.0401.0501.0201.0301.03017,548,000
Mar 25, 20241.0401.0401.0301.0301.03021,080,520
Mar 22, 20241.1001.1101.0601.0801.08010,252,000
Mar 21, 20241.1001.1101.1001.1001.1007,668,000
Mar 20, 20241.1001.1201.1001.1101.1104,489,000
Mar 19, 20241.1201.1301.1001.1001.1004,226,000
Mar 18, 20241.1101.1301.1001.1201.1204,730,000
Mar 15, 20241.1301.1301.1001.1001.10013,817,731
Mar 14, 20241.1401.1601.1201.1201.1207,708,000
Mar 13, 20241.1301.1501.1201.1301.1304,446,000