China Petroleum & Chemical Corporation (HKG:0386)
Hong Kong · Delayed Price · Currency is HKD 4.350
-0.020 (-0.46%)
Jun 4, 2026, 4:08 PM HKT
HKG:0386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.33 | 4.37 | 4.32 | 4.35 | - | -0.46% | 30,512,074 |
| Jun 3, 2026 | 4.39 | 4.40 | 4.31 | 4.37 | 4.37 | -0.46% | 105,390,600 |
| Jun 2, 2026 | 4.35 | 4.41 | 4.34 | 4.39 | 4.39 | 0.69% | 99,055,810 |
| Jun 1, 2026 | 4.32 | 4.38 | 4.30 | 4.36 | 4.36 | 0.93% | 93,507,430 |
| May 29, 2026 | 4.34 | 4.34 | 4.29 | 4.32 | 4.32 | -0.46% | 144,027,800 |
| May 28, 2026 | 4.36 | 4.37 | 4.27 | 4.34 | 4.34 | -0.46% | 153,849,100 |
| May 27, 2026 | 4.42 | 4.45 | 4.31 | 4.36 | 4.36 | -1.36% | 186,173,300 |
| May 26, 2026 | 4.46 | 4.47 | 4.40 | 4.42 | 4.42 | -0.23% | 89,141,210 |
| May 22, 2026 | 4.49 | 4.49 | 4.41 | 4.43 | 4.43 | -0.23% | 73,452,080 |
| May 21, 2026 | 4.49 | 4.53 | 4.43 | 4.44 | 4.44 | -1.11% | 99,647,970 |
| May 20, 2026 | 4.50 | 4.53 | 4.47 | 4.49 | 4.49 | -0.22% | 63,114,800 |
| May 19, 2026 | 4.47 | 4.53 | 4.47 | 4.50 | 4.50 | 0.22% | 64,172,970 |
| May 18, 2026 | 4.49 | 4.51 | 4.46 | 4.49 | 4.49 | - | 61,143,740 |
| May 15, 2026 | 4.56 | 4.58 | 4.47 | 4.49 | 4.49 | -1.75% | 129,132,200 |
| May 14, 2026 | 4.67 | 4.67 | 4.56 | 4.57 | 4.57 | -1.72% | 92,148,180 |
| May 13, 2026 | 4.64 | 4.68 | 4.60 | 4.65 | 4.65 | 0.65% | 126,686,000 |
| May 12, 2026 | 4.60 | 4.66 | 4.58 | 4.62 | 4.62 | 0.43% | 114,496,200 |
| May 11, 2026 | 4.61 | 4.66 | 4.58 | 4.60 | 4.60 | -0.22% | 130,926,400 |
| May 8, 2026 | 4.62 | 4.64 | 4.51 | 4.61 | 4.61 | -0.86% | 163,787,600 |
| May 7, 2026 | 4.73 | 4.75 | 4.64 | 4.65 | 4.65 | -1.27% | 170,539,000 |
| May 6, 2026 | 4.60 | 4.74 | 4.58 | 4.71 | 4.71 | 2.39% | 185,013,800 |
| May 5, 2026 | 4.60 | 4.64 | 4.57 | 4.60 | 4.60 | -0.43% | 51,567,290 |
| May 4, 2026 | 4.67 | 4.69 | 4.60 | 4.62 | 4.62 | 0.22% | 49,339,980 |
| Apr 30, 2026 | 4.70 | 4.72 | 4.59 | 4.61 | 4.61 | -1.91% | 162,803,700 |
| Apr 29, 2026 | 4.64 | 4.72 | 4.59 | 4.70 | 4.70 | 2.40% | 305,387,800 |
| Apr 28, 2026 | 4.62 | 4.64 | 4.57 | 4.59 | 4.59 | -0.65% | 111,830,300 |
| Apr 27, 2026 | 4.59 | 4.65 | 4.57 | 4.62 | 4.62 | 0.65% | 99,857,600 |
| 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% | 98,915,600 |
| 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 |