China Petroleum & Chemical Corporation (HKG:0386)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
4.340
-0.050 (-1.14%)
Aug 27, 2025, 4:08 PM HKT

HKG:0386 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20254.384.414.374.394.39-48,365,364
Aug 26, 20254.404.454.394.394.39-0.23%73,254,337
Aug 25, 20254.444.474.394.404.40-0.23%158,014,517
Aug 22, 20254.434.484.324.414.41-1.78%315,154,080
Aug 21, 20254.444.524.434.494.491.81%209,326,391
Aug 20, 20254.364.424.344.414.411.15%115,693,322
Aug 19, 20254.404.414.364.364.36-0.23%88,298,961
Aug 18, 20254.434.454.374.374.37-1.35%94,152,848
Aug 15, 20254.474.494.424.434.43-1.12%117,674,457
Aug 14, 20254.484.534.464.484.480.22%121,701,517
Aug 13, 20254.464.484.444.474.470.68%90,599,561
Aug 12, 20254.384.464.384.444.441.14%88,025,132
Aug 11, 20254.394.414.344.394.390.46%77,587,229
Aug 8, 20254.384.424.364.374.37-0.46%65,170,674
Aug 7, 20254.334.414.334.394.391.39%122,241,522
Aug 6, 20254.274.354.274.334.331.41%101,285,812
Aug 5, 20254.294.314.254.274.27-0.70%149,671,494
Aug 4, 20254.314.334.234.304.30-0.69%171,265,286
Aug 1, 20254.494.514.334.334.33-5.87%429,843,395
Jul 31, 20254.734.734.594.604.60-2.75%140,691,331
Jul 30, 20254.604.764.604.734.732.83%291,677,484
Jul 29, 20254.554.624.534.604.601.77%151,809,463
Jul 28, 20254.604.614.494.524.52-2.16%198,719,413
Jul 25, 20254.704.774.604.624.62-2.12%227,262,273
Jul 24, 20254.664.734.644.724.720.85%150,640,743
Jul 23, 20254.694.734.664.684.680.21%238,271,534
Jul 22, 20254.564.674.544.674.671.97%281,179,370
Jul 21, 20254.364.594.344.584.585.53%433,791,710
Jul 18, 20254.324.364.294.344.340.93%93,829,255
Jul 17, 20254.314.344.294.304.30-0.69%93,017,270
Jul 16, 20254.334.364.324.334.33-95,500,386
Jul 15, 20254.334.344.284.334.330.23%119,221,090
Jul 14, 20254.274.334.274.324.320.93%142,529,838
Jul 11, 20254.234.324.224.284.281.18%249,465,841
Jul 10, 20254.184.254.174.234.231.20%135,455,824
Jul 9, 20254.154.214.154.184.180.48%102,678,933
Jul 8, 20254.164.194.144.164.16-89,215,679
Jul 7, 20254.174.194.144.164.16-0.48%87,777,081
Jul 4, 20254.164.204.164.184.18-0.24%109,099,730
Jul 3, 20254.184.214.174.194.190.24%88,707,310
Jul 2, 20254.134.204.134.184.181.70%150,192,937
Jun 30, 20254.104.154.094.114.11-0.24%111,835,646
Jun 27, 20254.124.154.094.124.12-121,659,514
Jun 26, 20254.104.144.084.124.120.49%80,972,244
Jun 25, 20254.104.114.064.104.100.24%120,364,810
Jun 24, 20254.044.104.014.094.090.99%162,224,361
Jun 23, 20254.074.094.024.054.050.25%85,567,728
Jun 20, 20254.054.094.024.044.04-243,983,319
Jun 19, 20254.094.093.994.044.04-1.46%276,841,940
Jun 18, 20254.134.164.074.104.10-0.97%167,295,481