China Petroleum & Chemical Corporation (HKG:0386)
Hong Kong · Delayed Price · Currency is HKD 4.480
-0.090 (-1.97%)
May 15, 2026, 2:39 PM HKT
HKG:0386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.56 | 4.58 | 4.48 | 4.48 | 4.48 | -1.97% | 63,049,749 |
| May 14, 2026 | 4.67 | 4.67 | 4.56 | 4.57 | 4.57 | -1.72% | 92,268,186 |
| May 13, 2026 | 4.64 | 4.68 | 4.60 | 4.65 | 4.65 | 0.65% | 127,068,035 |
| May 12, 2026 | 4.60 | 4.66 | 4.58 | 4.62 | 4.62 | 0.43% | 114,678,227 |
| May 11, 2026 | 4.61 | 4.66 | 4.58 | 4.60 | 4.60 | -0.22% | 130,926,401 |
| May 8, 2026 | 4.62 | 4.64 | 4.51 | 4.61 | 4.61 | -0.86% | 164,051,660 |
| May 7, 2026 | 4.73 | 4.75 | 4.64 | 4.65 | 4.65 | -1.27% | 170,543,024 |
| May 6, 2026 | 4.60 | 4.74 | 4.58 | 4.71 | 4.71 | 2.39% | 185,013,869 |
| May 5, 2026 | 4.60 | 4.64 | 4.57 | 4.60 | 4.60 | -0.43% | 51,567,296 |
| May 4, 2026 | 4.67 | 4.69 | 4.60 | 4.62 | 4.62 | 0.22% | 49,351,982 |
| Apr 30, 2026 | 4.70 | 4.72 | 4.59 | 4.61 | 4.61 | -1.91% | 162,803,781 |
| Apr 29, 2026 | 4.64 | 4.72 | 4.59 | 4.70 | 4.70 | 2.40% | 305,387,860 |
| Apr 28, 2026 | 4.62 | 4.64 | 4.57 | 4.59 | 4.59 | -0.65% | 111,848,397 |
| Apr 27, 2026 | 4.59 | 4.65 | 4.57 | 4.62 | 4.62 | 0.65% | 99,873,607 |
| Apr 24, 2026 | 4.56 | 4.60 | 4.53 | 4.59 | 4.59 | 0.44% | 83,436,262 |
| Apr 23, 2026 | 4.50 | 4.59 | 4.49 | 4.57 | 4.57 | 1.56% | 105,698,978 |
| Apr 22, 2026 | 4.59 | 4.60 | 4.48 | 4.50 | 4.50 | -2.17% | 124,345,482 |
| Apr 21, 2026 | 4.55 | 4.61 | 4.53 | 4.60 | 4.60 | 1.32% | 110,309,054 |
| Apr 20, 2026 | 4.59 | 4.62 | 4.52 | 4.54 | 4.54 | -0.44% | 123,219,915 |
| Apr 17, 2026 | 4.58 | 4.61 | 4.52 | 4.56 | 4.56 | -0.87% | 98,921,606 |
| Apr 16, 2026 | 4.55 | 4.61 | 4.53 | 4.60 | 4.60 | 1.32% | 109,409,884 |
| Apr 15, 2026 | 4.63 | 4.66 | 4.53 | 4.54 | 4.54 | -1.73% | 146,284,341 |
| Apr 14, 2026 | 4.68 | 4.69 | 4.61 | 4.62 | 4.62 | -1.07% | 95,864,674 |
| Apr 13, 2026 | 4.63 | 4.68 | 4.59 | 4.67 | 4.67 | 0.86% | 141,590,087 |
| Apr 10, 2026 | 4.63 | 4.69 | 4.60 | 4.63 | 4.63 | - | 125,134,216 |
| Apr 9, 2026 | 4.70 | 4.74 | 4.61 | 4.63 | 4.63 | -1.91% | 163,646,323 |
| Apr 8, 2026 | 4.62 | 4.75 | 4.62 | 4.72 | 4.72 | 2.83% | 232,222,531 |
| Apr 2, 2026 | 4.58 | 4.67 | 4.54 | 4.59 | 4.59 | 0.22% | 130,944,340 |
| Apr 1, 2026 | 4.51 | 4.63 | 4.51 | 4.58 | 4.58 | 2.00% | 185,354,865 |
| Mar 31, 2026 | 4.50 | 4.54 | 4.45 | 4.49 | 4.49 | -0.44% | 148,312,510 |
| Mar 30, 2026 | 4.56 | 4.57 | 4.45 | 4.51 | 4.51 | -1.53% | 247,142,552 |
| Mar 27, 2026 | 4.50 | 4.59 | 4.48 | 4.58 | 4.58 | 2.23% | 190,463,248 |
| Mar 26, 2026 | 4.58 | 4.61 | 4.45 | 4.48 | 4.48 | -2.40% | 268,842,733 |
| Mar 25, 2026 | 4.60 | 4.63 | 4.52 | 4.59 | 4.59 | 0.44% | 317,481,750 |
| Mar 24, 2026 | 4.62 | 4.63 | 4.47 | 4.57 | 4.57 | 0.88% | 243,739,724 |
| Mar 23, 2026 | 4.58 | 4.59 | 4.45 | 4.53 | 4.53 | -3.21% | 281,793,491 |
| Mar 20, 2026 | 4.68 | 4.71 | 4.63 | 4.68 | 4.68 | - | 175,655,104 |
| Mar 19, 2026 | 4.78 | 4.78 | 4.63 | 4.68 | 4.68 | -2.09% | 250,663,069 |
| Mar 18, 2026 | 4.82 | 4.82 | 4.71 | 4.78 | 4.78 | - | 111,055,027 |
| Mar 17, 2026 | 4.77 | 4.81 | 4.72 | 4.78 | 4.78 | 0.21% | 140,543,585 |
| Mar 16, 2026 | 4.84 | 4.85 | 4.72 | 4.77 | 4.77 | -1.45% | 182,183,387 |
| Mar 13, 2026 | 4.98 | 5.01 | 4.76 | 4.84 | 4.84 | -2.81% | 312,130,180 |
| Mar 12, 2026 | 5.05 | 5.09 | 4.94 | 4.98 | 4.98 | -1.39% | 232,858,073 |
| Mar 11, 2026 | 5.06 | 5.11 | 5.02 | 5.05 | 5.05 | -0.20% | 124,166,823 |
| Mar 10, 2026 | 4.99 | 5.10 | 4.96 | 5.06 | 5.06 | 1.40% | 282,330,133 |
| Mar 9, 2026 | 5.29 | 5.34 | 4.93 | 4.99 | 4.99 | -4.41% | 669,433,311 |
| Mar 6, 2026 | 5.18 | 5.22 | 5.06 | 5.22 | 5.22 | 0.38% | 237,003,367 |
| Mar 5, 2026 | 5.31 | 5.34 | 5.18 | 5.20 | 5.20 | -2.07% | 307,175,711 |
| Mar 4, 2026 | 5.43 | 5.43 | 5.17 | 5.31 | 5.31 | -2.39% | 447,278,738 |
| Mar 3, 2026 | 5.59 | 5.70 | 5.39 | 5.44 | 5.44 | -2.68% | 534,258,364 |