China Petroleum & Chemical Corporation (HKG:0386)
Hong Kong · Delayed Price · Currency is HKD 4.605
-0.035 (-0.75%)
Oct 27, 2026, 4:08 PM HKT
HKG:0386 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.63 | 4.64 | 4.60 | 4.61 | 4.61 | -0.75% | 115,818,100 |
| Oct 26, 2026 | 4.53 | 4.68 | 4.47 | 4.64 | 4.64 | 4.04% | 231,399,518 |
| Oct 23, 2026 | 4.49 | 4.53 | 4.43 | 4.46 | 4.46 | 0.45% | 187,111,932 |
| Oct 22, 2026 | 4.51 | 4.52 | 4.42 | 4.44 | 4.44 | -1.44% | 131,912,424 |
| Oct 21, 2026 | 4.51 | 4.52 | 4.43 | 4.51 | 4.51 | 1.01% | 95,796,446 |
| Oct 20, 2026 | 4.47 | 4.52 | 4.44 | 4.46 | 4.46 | -0.89% | 85,585,800 |
| Oct 16, 2026 | 4.54 | 4.55 | 4.49 | 4.50 | 4.50 | - | 48,559,676 |
| Oct 15, 2026 | 4.59 | 4.59 | 4.47 | 4.50 | 4.50 | -1.85% | 97,789,612 |
| Oct 14, 2026 | 4.53 | 4.61 | 4.50 | 4.59 | 4.59 | 1.33% | 103,273,300 |
| Oct 13, 2026 | 4.51 | 4.55 | 4.49 | 4.53 | 4.53 | 0.44% | 58,260,145 |
| Oct 12, 2026 | 4.58 | 4.58 | 4.48 | 4.51 | 4.51 | -0.66% | 52,828,210 |
| Oct 9, 2026 | 4.58 | 4.59 | 4.51 | 4.54 | 4.54 | - | 73,867,260 |
| Oct 8, 2026 | 4.40 | 4.58 | 4.40 | 4.54 | 4.54 | 2.60% | 142,495,337 |
| Oct 7, 2026 | 4.39 | 4.45 | 4.38 | 4.42 | 4.42 | 0.68% | 50,226,058 |
| Oct 6, 2026 | 4.42 | 4.42 | 4.37 | 4.39 | 4.39 | 0.23% | 22,316,157 |
| Oct 5, 2026 | 4.36 | 4.38 | 4.32 | 4.38 | 4.38 | 0.57% | 43,440,050 |
| Oct 2, 2026 | 4.36 | 4.39 | 4.34 | 4.36 | 4.36 | -1.47% | 63,851,712 |
| Sep 30, 2026 | 4.38 | 4.43 | 4.37 | 4.42 | 4.42 | 0.34% | 84,051,782 |
| Sep 29, 2026 | 4.53 | 4.53 | 4.39 | 4.41 | 4.41 | -2.11% | 102,217,211 |
| Sep 28, 2026 | 4.44 | 4.53 | 4.44 | 4.50 | 4.50 | 1.69% | 116,068,405 |
| Sep 25, 2026 | 4.46 | 4.48 | 4.41 | 4.43 | 4.43 | -1.34% | 77,682,942 |
| Sep 24, 2026 | 4.42 | 4.51 | 4.41 | 4.49 | 4.49 | 0.90% | 117,509,056 |
| Sep 23, 2026 | 4.50 | 4.50 | 4.43 | 4.45 | 4.45 | -0.45% | 99,824,330 |
| Sep 22, 2026 | 4.46 | 4.48 | 4.40 | 4.47 | 4.47 | -0.45% | 115,370,474 |
| Sep 21, 2026 | 4.41 | 4.51 | 4.35 | 4.49 | 4.49 | 2.22% | 143,204,845 |
| Sep 18, 2026 | 4.51 | 4.55 | 4.46 | 4.51 | 4.39 | 0.11% | 143,980,366 |
| Sep 17, 2026 | 4.54 | 4.56 | 4.43 | 4.51 | 4.38 | -2.17% | 129,682,143 |
| Sep 16, 2026 | 4.65 | 4.67 | 4.52 | 4.61 | 4.48 | -0.54% | 176,292,957 |
| Sep 15, 2026 | 4.75 | 4.75 | 4.60 | 4.63 | 4.50 | -2.42% | 129,185,363 |
| Sep 14, 2026 | 4.77 | 4.80 | 4.69 | 4.75 | 4.62 | -0.63% | 89,388,654 |
| Sep 11, 2026 | 4.85 | 4.86 | 4.76 | 4.78 | 4.65 | -1.44% | 92,333,506 |
| Sep 10, 2026 | 4.87 | 4.91 | 4.82 | 4.85 | 4.71 | -1.52% | 98,290,151 |
| Sep 9, 2026 | 4.89 | 4.93 | 4.86 | 4.92 | 4.79 | 0.10% | 86,994,744 |
| Sep 8, 2026 | 4.69 | 4.92 | 4.69 | 4.92 | 4.78 | 4.02% | 256,547,591 |
| Sep 7, 2026 | 4.75 | 4.79 | 4.69 | 4.73 | 4.60 | -1.36% | 86,535,660 |
| Sep 4, 2026 | 4.74 | 4.81 | 4.74 | 4.79 | 4.66 | 1.38% | 114,136,267 |
| Sep 3, 2026 | 4.79 | 4.79 | 4.69 | 4.73 | 4.60 | -0.53% | 82,648,410 |
| Sep 2, 2026 | 4.80 | 4.84 | 4.68 | 4.75 | 4.62 | -0.31% | 96,563,631 |
| Sep 1, 2026 | 4.73 | 4.81 | 4.73 | 4.77 | 4.64 | -0.42% | 80,505,200 |
| Aug 31, 2026 | 4.73 | 4.79 | 4.71 | 4.79 | 4.66 | 0.42% | 141,831,030 |
| Aug 28, 2026 | 4.65 | 4.80 | 4.64 | 4.77 | 4.64 | 1.82% | 185,236,387 |
| Aug 27, 2026 | 4.74 | 4.75 | 4.65 | 4.68 | 4.55 | -0.64% | 74,300,139 |
| Aug 26, 2026 | 4.70 | 4.76 | 4.69 | 4.71 | 4.58 | 0.21% | 102,829,513 |
| Aug 25, 2026 | 4.67 | 4.75 | 4.67 | 4.70 | 4.57 | 0.75% | 230,910,212 |
| Aug 24, 2026 | 4.45 | 4.68 | 4.43 | 4.67 | 4.54 | 5.90% | 435,740,270 |
| Aug 21, 2026 | 4.35 | 4.44 | 4.35 | 4.41 | 4.29 | 0.80% | 96,597,404 |
| Aug 20, 2026 | 4.37 | 4.40 | 4.34 | 4.37 | 4.25 | 0.23% | 68,729,735 |
| Aug 19, 2026 | 4.27 | 4.37 | 4.27 | 4.36 | 4.24 | 1.16% | 60,941,920 |
| Aug 18, 2026 | 4.29 | 4.31 | 4.27 | 4.31 | 4.19 | 0.47% | 58,429,965 |
| Aug 17, 2026 | 4.26 | 4.32 | 4.25 | 4.29 | 4.17 | 1.30% | 65,482,172 |