China Petroleum & Chemical Corporation (HKG:0386)
Hong Kong · Delayed Price · Currency is HKD 4.100
-0.010 (-0.24%)
Oct 13, 2025, 4:08 PM HKT
HKG:0386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.10 | 4.12 | 4.07 | 4.11 | 4.11 | - | 114,470,842 |
| 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 |
| Aug 21, 2025 | 4.44 | 4.52 | 4.43 | 4.49 | 4.39 | 1.81% | 208,944,391 |
| Aug 20, 2025 | 4.36 | 4.42 | 4.34 | 4.41 | 4.31 | 1.15% | 115,687,322 |
| Aug 19, 2025 | 4.40 | 4.41 | 4.36 | 4.36 | 4.26 | -0.23% | 88,256,961 |
| Aug 18, 2025 | 4.43 | 4.45 | 4.37 | 4.37 | 4.27 | -1.35% | 94,142,848 |
| Aug 15, 2025 | 4.47 | 4.49 | 4.42 | 4.43 | 4.33 | -1.12% | 117,666,457 |
| Aug 14, 2025 | 4.48 | 4.53 | 4.46 | 4.48 | 4.38 | 0.22% | 121,701,517 |
| Aug 13, 2025 | 4.46 | 4.48 | 4.44 | 4.47 | 4.37 | 0.68% | 90,599,561 |
| Aug 12, 2025 | 4.38 | 4.46 | 4.38 | 4.44 | 4.34 | 1.14% | 88,025,132 |
| Aug 11, 2025 | 4.39 | 4.41 | 4.34 | 4.39 | 4.29 | 0.46% | 77,515,229 |
| Aug 8, 2025 | 4.38 | 4.42 | 4.36 | 4.37 | 4.27 | -0.46% | 65,120,674 |
| Aug 7, 2025 | 4.33 | 4.41 | 4.33 | 4.39 | 4.29 | 1.39% | 122,241,522 |
| Aug 6, 2025 | 4.27 | 4.35 | 4.27 | 4.33 | 4.23 | 1.41% | 101,181,812 |
| Aug 5, 2025 | 4.29 | 4.31 | 4.25 | 4.27 | 4.17 | -0.70% | 149,653,494 |
| Aug 4, 2025 | 4.31 | 4.33 | 4.23 | 4.30 | 4.20 | -0.69% | 171,265,286 |
| Aug 1, 2025 | 4.49 | 4.51 | 4.33 | 4.33 | 4.23 | -5.87% | 429,843,395 |
| Jul 31, 2025 | 4.73 | 4.73 | 4.59 | 4.60 | 4.49 | -2.75% | 140,691,331 |