China Petroleum & Chemical Corporation (HKG:0386)
Hong Kong · Delayed Price · Currency is HKD 4.530
-0.070 (-1.52%)
At close: Dec 19, 2025
HKG:0386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.59 | 4.59 | 4.50 | 4.53 | 4.53 | -1.52% | 168,743,300 |
| Dec 18, 2025 | 4.44 | 4.62 | 4.43 | 4.60 | 4.60 | 3.37% | 318,768,777 |
| Dec 17, 2025 | 4.36 | 4.47 | 4.31 | 4.45 | 4.45 | 1.83% | 144,668,000 |
| Dec 16, 2025 | 4.41 | 4.42 | 4.31 | 4.37 | 4.37 | -1.13% | 122,966,400 |
| Dec 15, 2025 | 4.30 | 4.46 | 4.27 | 4.42 | 4.42 | 1.84% | 232,666,600 |
| Dec 12, 2025 | 4.32 | 4.35 | 4.29 | 4.34 | 4.34 | 1.17% | 88,272,780 |
| Dec 11, 2025 | 4.35 | 4.37 | 4.28 | 4.29 | 4.29 | -1.15% | 85,974,232 |
| Dec 10, 2025 | 4.39 | 4.39 | 4.29 | 4.34 | 4.34 | -1.14% | 129,404,600 |
| Dec 9, 2025 | 4.50 | 4.51 | 4.37 | 4.39 | 4.39 | -2.88% | 152,542,332 |
| Dec 8, 2025 | 4.53 | 4.54 | 4.49 | 4.52 | 4.52 | -0.22% | 118,253,500 |
| Dec 5, 2025 | 4.49 | 4.53 | 4.47 | 4.53 | 4.53 | 0.67% | 93,433,563 |
| Dec 4, 2025 | 4.51 | 4.54 | 4.47 | 4.50 | 4.50 | -0.22% | 96,649,160 |
| Dec 3, 2025 | 4.49 | 4.57 | 4.49 | 4.51 | 4.51 | -0.88% | 104,764,100 |
| Dec 2, 2025 | 4.45 | 4.55 | 4.43 | 4.55 | 4.55 | 2.25% | 229,084,600 |
| Dec 1, 2025 | 4.41 | 4.46 | 4.40 | 4.45 | 4.45 | 0.91% | 112,026,000 |
| Nov 28, 2025 | 4.48 | 4.49 | 4.40 | 4.41 | 4.41 | -1.34% | 89,089,080 |
| Nov 27, 2025 | 4.42 | 4.52 | 4.41 | 4.47 | 4.47 | 1.13% | 133,826,500 |
| Nov 26, 2025 | 4.42 | 4.45 | 4.40 | 4.42 | 4.42 | 0.23% | 77,523,660 |
| Nov 25, 2025 | 4.41 | 4.44 | 4.36 | 4.41 | 4.41 | - | 105,917,900 |
| Nov 24, 2025 | 4.44 | 4.47 | 4.36 | 4.41 | 4.41 | -0.45% | 182,107,400 |
| Nov 21, 2025 | 4.56 | 4.56 | 4.41 | 4.43 | 4.43 | -2.85% | 171,405,000 |
| Nov 20, 2025 | 4.57 | 4.61 | 4.54 | 4.56 | 4.56 | -0.22% | 137,529,800 |
| Nov 19, 2025 | 4.45 | 4.65 | 4.44 | 4.57 | 4.57 | 2.93% | 364,809,100 |
| Nov 18, 2025 | 4.42 | 4.49 | 4.41 | 4.44 | 4.44 | 0.23% | 160,405,700 |
| Nov 17, 2025 | 4.41 | 4.45 | 4.38 | 4.43 | 4.43 | 0.23% | 91,196,630 |
| Nov 14, 2025 | 4.40 | 4.46 | 4.40 | 4.42 | 4.42 | -0.45% | 102,851,600 |
| Nov 13, 2025 | 4.44 | 4.45 | 4.38 | 4.44 | 4.44 | -0.67% | 83,015,620 |
| Nov 12, 2025 | 4.39 | 4.50 | 4.38 | 4.47 | 4.47 | 1.82% | 196,251,300 |
| Nov 11, 2025 | 4.39 | 4.42 | 4.34 | 4.39 | 4.39 | - | 86,065,500 |
| Nov 10, 2025 | 4.29 | 4.41 | 4.29 | 4.39 | 4.39 | 2.33% | 178,223,500 |
| Nov 7, 2025 | 4.25 | 4.30 | 4.23 | 4.29 | 4.29 | 0.94% | 111,698,900 |
| Nov 6, 2025 | 4.21 | 4.25 | 4.20 | 4.25 | 4.25 | 1.19% | 80,471,290 |
| Nov 5, 2025 | 4.22 | 4.22 | 4.16 | 4.20 | 4.20 | -0.71% | 96,609,210 |
| Nov 4, 2025 | 4.20 | 4.28 | 4.20 | 4.23 | 4.23 | 0.48% | 171,485,100 |
| Nov 3, 2025 | 4.15 | 4.23 | 4.14 | 4.21 | 4.21 | 1.94% | 124,683,300 |
| Oct 31, 2025 | 4.11 | 4.18 | 4.10 | 4.13 | 4.13 | 0.24% | 113,760,300 |
| Oct 30, 2025 | 4.22 | 4.22 | 4.09 | 4.12 | 4.12 | -2.37% | 225,442,200 |
| Oct 28, 2025 | 4.25 | 4.26 | 4.21 | 4.22 | 4.22 | -0.24% | 71,359,520 |
| Oct 27, 2025 | 4.23 | 4.25 | 4.19 | 4.23 | 4.23 | 0.48% | 100,398,800 |
| Oct 24, 2025 | 4.20 | 4.22 | 4.19 | 4.21 | 4.21 | 0.24% | 93,303,650 |
| Oct 23, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 1.69% | 119,279,100 |
| Oct 22, 2025 | 4.11 | 4.14 | 4.09 | 4.13 | 4.13 | 0.24% | 75,016,330 |
| Oct 21, 2025 | 4.10 | 4.14 | 4.09 | 4.12 | 4.12 | 0.49% | 133,275,400 |
| Oct 20, 2025 | 4.06 | 4.11 | 4.03 | 4.10 | 4.10 | 1.49% | 121,810,600 |
| Oct 17, 2025 | 4.08 | 4.09 | 4.02 | 4.04 | 4.04 | -1.22% | 188,253,400 |
| Oct 16, 2025 | 4.05 | 4.10 | 4.04 | 4.09 | 4.09 | 0.74% | 194,482,200 |
| Oct 15, 2025 | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | 0.50% | 169,618,000 |
| Oct 14, 2025 | 4.09 | 4.11 | 4.03 | 4.04 | 4.04 | -1.46% | 176,405,300 |
| Oct 13, 2025 | 4.05 | 4.12 | 4.01 | 4.10 | 4.10 | -0.24% | 159,488,500 |
| Oct 10, 2025 | 4.10 | 4.12 | 4.07 | 4.11 | 4.11 | - | 120,546,800 |