China Petroleum & Chemical Corporation (HKG:0386)
Hong Kong · Delayed Price · Currency is HKD 4.260
+0.050 (1.19%)
Nov 4, 2025, 10:58 AM HKT
HKG:0386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | - | 0.95% | 15,002,626 |
| Nov 3, 2025 | 4.15 | 4.23 | 4.14 | 4.21 | 4.21 | 1.94% | 116,641,305 |
| Oct 31, 2025 | 4.11 | 4.18 | 4.10 | 4.13 | 4.13 | 0.24% | 113,760,322 |
| Oct 30, 2025 | 4.22 | 4.22 | 4.09 | 4.12 | 4.12 | -2.37% | 225,442,205 |
| Oct 28, 2025 | 4.25 | 4.26 | 4.21 | 4.22 | 4.22 | -0.24% | 71,405,527 |
| Oct 27, 2025 | 4.23 | 4.25 | 4.19 | 4.23 | 4.23 | 0.48% | 100,398,841 |
| Oct 24, 2025 | 4.20 | 4.22 | 4.19 | 4.21 | 4.21 | 0.24% | 93,303,659 |
| Oct 23, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 1.69% | 119,509,188 |
| Oct 22, 2025 | 4.11 | 4.14 | 4.09 | 4.13 | 4.13 | 0.24% | 75,018,338 |
| Oct 21, 2025 | 4.10 | 4.14 | 4.09 | 4.12 | 4.12 | 0.49% | 133,275,464 |
| Oct 20, 2025 | 4.06 | 4.11 | 4.03 | 4.10 | 4.10 | 1.49% | 121,810,601 |
| Oct 17, 2025 | 4.08 | 4.09 | 4.02 | 4.04 | 4.04 | -1.22% | 188,297,447 |
| Oct 16, 2025 | 4.05 | 4.10 | 4.04 | 4.09 | 4.09 | 0.74% | 194,482,273 |
| Oct 15, 2025 | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | 0.50% | 169,630,019 |
| Oct 14, 2025 | 4.09 | 4.11 | 4.03 | 4.04 | 4.04 | -1.46% | 176,925,381 |
| Oct 13, 2025 | 4.05 | 4.12 | 4.01 | 4.10 | 4.10 | -0.24% | 159,488,566 |
| Oct 10, 2025 | 4.10 | 4.12 | 4.07 | 4.11 | 4.11 | - | 120,546,842 |
| Oct 9, 2025 | 4.06 | 4.13 | 4.06 | 4.11 | 4.11 | 0.74% | 115,551,150 |
| Oct 8, 2025 | 4.08 | 4.10 | 4.03 | 4.08 | 4.08 | - | 79,300,616 |
| Oct 6, 2025 | 4.03 | 4.09 | 4.03 | 4.08 | 4.08 | 0.49% | 51,217,535 |
| Oct 3, 2025 | 4.09 | 4.10 | 4.04 | 4.06 | 4.06 | -0.73% | 49,424,618 |
| Oct 2, 2025 | 4.07 | 4.12 | 4.05 | 4.09 | 4.09 | 0.99% | 55,156,023 |
| Sep 30, 2025 | 4.09 | 4.11 | 4.00 | 4.05 | 4.05 | -1.22% | 192,418,429 |
| Sep 29, 2025 | 4.08 | 4.11 | 4.07 | 4.10 | 4.10 | 0.74% | 98,441,941 |
| Sep 26, 2025 | 4.06 | 4.09 | 4.05 | 4.07 | 4.07 | 0.49% | 104,412,402 |
| Sep 25, 2025 | 4.08 | 4.09 | 4.05 | 4.05 | 4.05 | -0.49% | 120,432,118 |
| Sep 24, 2025 | 4.07 | 4.12 | 4.06 | 4.07 | 4.07 | - | 119,841,650 |
| Sep 23, 2025 | 4.10 | 4.10 | 4.06 | 4.07 | 4.07 | -0.25% | 91,899,814 |
| Sep 22, 2025 | 4.12 | 4.14 | 4.06 | 4.08 | 4.08 | -0.97% | 154,902,770 |
| Sep 19, 2025 | 4.13 | 4.17 | 4.12 | 4.12 | 4.12 | -0.48% | 148,858,653 |
| Sep 18, 2025 | 4.21 | 4.22 | 4.13 | 4.14 | 4.14 | -1.90% | 149,832,289 |
| Sep 17, 2025 | 4.22 | 4.24 | 4.17 | 4.22 | 4.22 | - | 114,657,225 |
| Sep 16, 2025 | 4.24 | 4.30 | 4.20 | 4.22 | 4.22 | - | 109,193,457 |
| Sep 15, 2025 | 4.22 | 4.24 | 4.19 | 4.22 | 4.22 | -0.24% | 96,613,911 |
| Sep 12, 2025 | 4.25 | 4.26 | 4.19 | 4.23 | 4.23 | - | 120,904,600 |
| Sep 11, 2025 | 4.23 | 4.26 | 4.19 | 4.23 | 4.23 | - | 77,710,664 |
| Sep 10, 2025 | 4.20 | 4.24 | 4.18 | 4.23 | 4.23 | 0.95% | 84,926,130 |
| Sep 9, 2025 | 4.20 | 4.24 | 4.15 | 4.19 | 4.19 | 0.24% | 127,584,503 |
| Sep 8, 2025 | 4.13 | 4.21 | 4.11 | 4.18 | 4.18 | 1.21% | 138,748,867 |
| Sep 5, 2025 | 4.12 | 4.16 | 4.11 | 4.13 | 4.13 | - | 167,352,888 |
| Sep 4, 2025 | 4.22 | 4.24 | 4.10 | 4.13 | 4.13 | -3.73% | 194,887,138 |
| Sep 3, 2025 | 4.33 | 4.36 | 4.28 | 4.29 | 4.19 | -0.92% | 104,139,219 |
| Sep 2, 2025 | 4.29 | 4.36 | 4.27 | 4.33 | 4.23 | 0.70% | 111,278,513 |
| Sep 1, 2025 | 4.31 | 4.34 | 4.29 | 4.30 | 4.20 | -0.23% | 89,863,218 |
| Aug 29, 2025 | 4.36 | 4.39 | 4.31 | 4.31 | 4.21 | -0.92% | 121,726,996 |
| Aug 28, 2025 | 4.34 | 4.38 | 4.31 | 4.35 | 4.25 | 0.23% | 131,201,678 |
| Aug 27, 2025 | 4.38 | 4.41 | 4.34 | 4.34 | 4.24 | -1.14% | 118,349,558 |
| Aug 26, 2025 | 4.40 | 4.45 | 4.39 | 4.39 | 4.29 | -0.23% | 181,566,337 |
| Aug 25, 2025 | 4.44 | 4.47 | 4.39 | 4.40 | 4.30 | -0.23% | 158,014,517 |
| Aug 22, 2025 | 4.43 | 4.48 | 4.32 | 4.41 | 4.31 | -1.78% | 315,154,080 |