China Petroleum & Chemical Corporation (HKG:0386)
Hong Kong · Delayed Price · Currency is HKD 4.590
+0.020 (0.44%)
Apr 24, 2026, 4:08 PM HKT
HKG:0386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.56 | 4.60 | 4.53 | 4.59 | 4.59 | 0.44% | 83,434,260 |
| Apr 23, 2026 | 4.50 | 4.59 | 4.49 | 4.57 | 4.57 | 1.56% | 105,698,900 |
| Apr 22, 2026 | 4.59 | 4.60 | 4.48 | 4.50 | 4.50 | -2.17% | 124,229,400 |
| Apr 21, 2026 | 4.55 | 4.61 | 4.53 | 4.60 | 4.60 | 1.32% | 110,309,000 |
| Apr 20, 2026 | 4.59 | 4.62 | 4.52 | 4.54 | 4.54 | -0.44% | 123,219,900 |
| Apr 17, 2026 | 4.58 | 4.61 | 4.52 | 4.56 | 4.56 | -0.87% | 98,915,606 |
| Apr 16, 2026 | 4.55 | 4.61 | 4.53 | 4.60 | 4.60 | 1.32% | 109,407,800 |
| Apr 15, 2026 | 4.63 | 4.66 | 4.53 | 4.54 | 4.54 | -1.73% | 146,102,300 |
| Apr 14, 2026 | 4.68 | 4.69 | 4.61 | 4.62 | 4.62 | -1.07% | 95,816,670 |
| Apr 13, 2026 | 4.63 | 4.68 | 4.59 | 4.67 | 4.67 | 0.86% | 141,590,000 |
| Apr 10, 2026 | 4.63 | 4.69 | 4.60 | 4.63 | 4.63 | - | 125,134,200 |
| Apr 9, 2026 | 4.70 | 4.74 | 4.61 | 4.63 | 4.63 | -1.91% | 163,646,300 |
| Apr 8, 2026 | 4.62 | 4.75 | 4.62 | 4.72 | 4.72 | 2.83% | 232,094,500 |
| Apr 2, 2026 | 4.58 | 4.67 | 4.54 | 4.59 | 4.59 | 0.22% | 130,944,300 |
| Apr 1, 2026 | 4.51 | 4.63 | 4.51 | 4.58 | 4.58 | 2.00% | 185,354,800 |
| Mar 31, 2026 | 4.50 | 4.54 | 4.45 | 4.49 | 4.49 | -0.44% | 148,222,500 |
| Mar 30, 2026 | 4.56 | 4.57 | 4.45 | 4.51 | 4.51 | -1.53% | 247,142,500 |
| Mar 27, 2026 | 4.50 | 4.59 | 4.48 | 4.58 | 4.58 | 2.23% | 190,451,200 |
| Mar 26, 2026 | 4.58 | 4.61 | 4.45 | 4.48 | 4.48 | -2.40% | 268,558,700 |
| Mar 25, 2026 | 4.60 | 4.63 | 4.52 | 4.59 | 4.59 | 0.44% | 317,425,700 |
| Mar 24, 2026 | 4.62 | 4.63 | 4.47 | 4.57 | 4.57 | 0.88% | 243,739,700 |
| Mar 23, 2026 | 4.58 | 4.59 | 4.45 | 4.53 | 4.53 | -3.21% | 281,793,400 |
| Mar 20, 2026 | 4.68 | 4.71 | 4.63 | 4.68 | 4.68 | - | 175,655,100 |
| Mar 19, 2026 | 4.78 | 4.78 | 4.63 | 4.68 | 4.68 | -2.09% | 250,661,000 |
| Mar 18, 2026 | 4.82 | 4.82 | 4.71 | 4.78 | 4.78 | - | 111,047,000 |
| Mar 17, 2026 | 4.77 | 4.81 | 4.72 | 4.78 | 4.78 | 0.21% | 140,543,500 |
| Mar 16, 2026 | 4.84 | 4.85 | 4.72 | 4.77 | 4.77 | -1.45% | 182,183,300 |
| Mar 13, 2026 | 4.98 | 5.01 | 4.76 | 4.84 | 4.84 | -2.81% | 312,130,100 |
| Mar 12, 2026 | 5.05 | 5.09 | 4.94 | 4.98 | 4.98 | -1.39% | 232,814,000 |
| Mar 11, 2026 | 5.06 | 5.11 | 5.02 | 5.05 | 5.05 | -0.20% | 124,164,800 |
| Mar 10, 2026 | 4.99 | 5.10 | 4.96 | 5.06 | 5.06 | 1.40% | 282,192,100 |
| Mar 9, 2026 | 5.29 | 5.34 | 4.93 | 4.99 | 4.99 | -4.41% | 669,423,300 |
| Mar 6, 2026 | 5.18 | 5.22 | 5.06 | 5.22 | 5.22 | 0.38% | 236,927,300 |
| Mar 5, 2026 | 5.31 | 5.34 | 5.18 | 5.20 | 5.20 | -2.07% | 307,175,700 |
| Mar 4, 2026 | 5.43 | 5.43 | 5.17 | 5.31 | 5.31 | -2.39% | 447,144,700 |
| Mar 3, 2026 | 5.59 | 5.70 | 5.39 | 5.44 | 5.44 | -2.68% | 534,258,300 |
| Mar 2, 2026 | 5.58 | 5.66 | 5.43 | 5.59 | 5.59 | 2.57% | 288,144,900 |
| Feb 27, 2026 | 5.41 | 5.49 | 5.38 | 5.45 | 5.45 | 0.37% | 132,732,600 |
| Feb 26, 2026 | 5.52 | 5.54 | 5.42 | 5.43 | 5.43 | -1.63% | 120,677,200 |
| Feb 25, 2026 | 5.52 | 5.64 | 5.50 | 5.52 | 5.52 | - | 145,917,000 |
| Feb 24, 2026 | 5.46 | 5.57 | 5.39 | 5.52 | 5.52 | 1.10% | 118,550,200 |
| Feb 23, 2026 | 5.41 | 5.49 | 5.41 | 5.46 | 5.46 | 0.92% | 53,964,533 |
| Feb 20, 2026 | 5.44 | 5.52 | 5.41 | 5.41 | 5.41 | -0.55% | 58,780,088 |
| Feb 16, 2026 | 5.37 | 5.44 | 5.37 | 5.44 | 5.44 | 1.30% | 26,977,333 |
| Feb 13, 2026 | 5.59 | 5.60 | 5.36 | 5.37 | 5.37 | -5.12% | 146,973,000 |
| Feb 12, 2026 | 5.51 | 5.70 | 5.49 | 5.66 | 5.66 | 2.72% | 252,355,600 |
| Feb 11, 2026 | 5.37 | 5.54 | 5.32 | 5.51 | 5.51 | 1.66% | 178,592,000 |
| Feb 10, 2026 | 5.37 | 5.45 | 5.36 | 5.42 | 5.42 | 1.69% | 120,284,300 |
| Feb 9, 2026 | 5.40 | 5.44 | 5.30 | 5.33 | 5.33 | -0.37% | 110,451,900 |
| Feb 6, 2026 | 5.23 | 5.38 | 5.21 | 5.35 | 5.35 | 0.75% | 130,514,200 |