China Petroleum & Chemical Corporation (HKG:0386)
Hong Kong · Delayed Price · Currency is HKD 4.270
-0.030 (-0.70%)
Aug 5, 2025, 4:08 PM HKT
HKG:0386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.29 | 4.31 | 4.25 | 4.27 | 4.27 | -0.70% | 149,671,494 |
| Aug 4, 2025 | 4.31 | 4.33 | 4.23 | 4.30 | 4.30 | -0.69% | 171,265,286 |
| Aug 1, 2025 | 4.49 | 4.51 | 4.33 | 4.33 | 4.33 | -5.87% | 429,843,395 |
| Jul 31, 2025 | 4.73 | 4.73 | 4.59 | 4.60 | 4.60 | -2.75% | 140,691,331 |
| Jul 30, 2025 | 4.60 | 4.76 | 4.60 | 4.73 | 4.73 | 2.83% | 291,677,484 |
| Jul 29, 2025 | 4.55 | 4.62 | 4.53 | 4.60 | 4.60 | 1.77% | 151,809,463 |
| Jul 28, 2025 | 4.60 | 4.61 | 4.49 | 4.52 | 4.52 | -2.16% | 198,719,413 |
| Jul 25, 2025 | 4.70 | 4.77 | 4.60 | 4.62 | 4.62 | -2.12% | 227,262,273 |
| Jul 24, 2025 | 4.66 | 4.73 | 4.64 | 4.72 | 4.72 | 0.85% | 150,640,743 |
| Jul 23, 2025 | 4.69 | 4.73 | 4.66 | 4.68 | 4.68 | 0.21% | 238,271,534 |
| Jul 22, 2025 | 4.56 | 4.67 | 4.54 | 4.67 | 4.67 | 1.97% | 281,179,370 |
| Jul 21, 2025 | 4.36 | 4.59 | 4.34 | 4.58 | 4.58 | 5.53% | 433,791,710 |
| Jul 18, 2025 | 4.32 | 4.36 | 4.29 | 4.34 | 4.34 | 0.93% | 93,829,255 |
| Jul 17, 2025 | 4.31 | 4.34 | 4.29 | 4.30 | 4.30 | -0.69% | 93,017,270 |
| Jul 16, 2025 | 4.33 | 4.36 | 4.32 | 4.33 | 4.33 | - | 95,500,386 |
| Jul 15, 2025 | 4.33 | 4.34 | 4.28 | 4.33 | 4.33 | 0.23% | 119,221,090 |
| Jul 14, 2025 | 4.27 | 4.33 | 4.27 | 4.32 | 4.32 | 0.93% | 142,529,838 |
| Jul 11, 2025 | 4.23 | 4.32 | 4.22 | 4.28 | 4.28 | 1.18% | 249,465,841 |
| Jul 10, 2025 | 4.18 | 4.25 | 4.17 | 4.23 | 4.23 | 1.20% | 135,455,824 |
| Jul 9, 2025 | 4.15 | 4.21 | 4.15 | 4.18 | 4.18 | 0.48% | 102,678,933 |
| Jul 8, 2025 | 4.16 | 4.19 | 4.14 | 4.16 | 4.16 | - | 89,215,679 |
| Jul 7, 2025 | 4.17 | 4.19 | 4.14 | 4.16 | 4.16 | -0.48% | 87,777,081 |
| Jul 4, 2025 | 4.16 | 4.20 | 4.16 | 4.18 | 4.18 | -0.24% | 109,099,730 |
| Jul 3, 2025 | 4.18 | 4.21 | 4.17 | 4.19 | 4.19 | 0.24% | 88,707,310 |
| Jul 2, 2025 | 4.13 | 4.20 | 4.13 | 4.18 | 4.18 | 1.70% | 150,192,937 |
| Jun 30, 2025 | 4.10 | 4.15 | 4.09 | 4.11 | 4.11 | -0.24% | 111,835,646 |
| Jun 27, 2025 | 4.12 | 4.15 | 4.09 | 4.12 | 4.12 | - | 121,659,514 |
| Jun 26, 2025 | 4.10 | 4.14 | 4.08 | 4.12 | 4.12 | 0.49% | 80,972,244 |
| Jun 25, 2025 | 4.10 | 4.11 | 4.06 | 4.10 | 4.10 | 0.24% | 120,364,810 |
| Jun 24, 2025 | 4.04 | 4.10 | 4.01 | 4.09 | 4.09 | 0.99% | 162,224,361 |
| Jun 23, 2025 | 4.07 | 4.09 | 4.02 | 4.05 | 4.05 | 0.25% | 85,567,728 |
| Jun 20, 2025 | 4.05 | 4.09 | 4.02 | 4.04 | 4.04 | - | 243,983,319 |
| Jun 19, 2025 | 4.09 | 4.09 | 3.99 | 4.04 | 4.04 | -1.46% | 276,841,940 |
| Jun 18, 2025 | 4.13 | 4.16 | 4.07 | 4.10 | 4.10 | -0.97% | 167,295,481 |
| Jun 17, 2025 | 4.18 | 4.19 | 4.10 | 4.14 | 4.14 | -0.96% | 207,327,101 |
| Jun 16, 2025 | 4.27 | 4.28 | 4.16 | 4.18 | 4.18 | -1.65% | 209,491,345 |
| Jun 13, 2025 | 4.21 | 4.27 | 4.18 | 4.25 | 4.25 | 1.43% | 256,820,506 |
| Jun 12, 2025 | 4.22 | 4.23 | 4.16 | 4.19 | 4.19 | -0.48% | 146,782,455 |
| Jun 11, 2025 | 4.13 | 4.24 | 4.10 | 4.21 | 4.21 | 2.43% | 193,067,363 |
| Jun 10, 2025 | 4.11 | 4.13 | 4.09 | 4.11 | 4.11 | - | 94,069,112 |
| Jun 9, 2025 | 4.18 | 4.19 | 4.07 | 4.11 | 4.11 | -3.29% | 218,288,538 |
| Jun 6, 2025 | 4.29 | 4.30 | 4.25 | 4.25 | 4.10 | -0.93% | 225,468,508 |
| Jun 5, 2025 | 4.28 | 4.30 | 4.26 | 4.29 | 4.14 | 0.23% | 149,414,724 |
| Jun 4, 2025 | 4.26 | 4.32 | 4.25 | 4.28 | 4.13 | 0.47% | 164,171,938 |
| Jun 3, 2025 | 4.20 | 4.27 | 4.20 | 4.26 | 4.11 | 1.43% | 171,616,741 |
| Jun 2, 2025 | 4.22 | 4.24 | 4.11 | 4.20 | 4.05 | -0.94% | 118,258,472 |
| May 30, 2025 | 4.24 | 4.28 | 4.23 | 4.24 | 4.09 | -0.70% | 198,201,199 |
| May 29, 2025 | 4.26 | 4.28 | 4.24 | 4.27 | 4.12 | 0.23% | 119,074,195 |
| May 28, 2025 | 4.25 | 4.28 | 4.24 | 4.26 | 4.11 | 0.24% | 140,462,342 |
| May 27, 2025 | 4.23 | 4.27 | 4.20 | 4.25 | 4.10 | 1.19% | 149,656,961 |