China Petroleum & Chemical Corporation (HKG:0386)
Hong Kong · Delayed Price · Currency is HKD 4.680
-0.030 (-0.64%)
Aug 27, 2026, 4:08 PM HKT
HKG:0386 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.74 | 4.75 | 4.65 | 4.68 | 4.68 | -0.64% | 74,300,130 |
| Aug 26, 2026 | 4.70 | 4.76 | 4.69 | 4.71 | 4.71 | 0.21% | 102,829,513 |
| Aug 25, 2026 | 4.67 | 4.75 | 4.67 | 4.70 | 4.70 | 0.75% | 230,910,212 |
| Aug 24, 2026 | 4.45 | 4.68 | 4.43 | 4.67 | 4.67 | 5.90% | 435,740,270 |
| Aug 21, 2026 | 4.35 | 4.44 | 4.35 | 4.41 | 4.41 | 0.80% | 96,597,404 |
| Aug 20, 2026 | 4.37 | 4.40 | 4.34 | 4.37 | 4.37 | 0.23% | 68,729,735 |
| Aug 19, 2026 | 4.27 | 4.37 | 4.27 | 4.36 | 4.36 | 1.16% | 60,941,920 |
| Aug 18, 2026 | 4.29 | 4.31 | 4.27 | 4.31 | 4.31 | 0.47% | 58,429,960 |
| Aug 17, 2026 | 4.26 | 4.32 | 4.25 | 4.29 | 4.29 | 1.30% | 65,482,170 |
| Aug 14, 2026 | 4.22 | 4.25 | 4.20 | 4.24 | 4.24 | 0.36% | 40,587,481 |
| Aug 13, 2026 | 4.24 | 4.26 | 4.21 | 4.22 | 4.22 | -0.82% | 113,666,100 |
| Aug 12, 2026 | 4.32 | 4.34 | 4.23 | 4.26 | 4.26 | -1.28% | 89,440,447 |
| Aug 11, 2026 | 4.34 | 4.40 | 4.31 | 4.31 | 4.31 | -0.23% | 80,274,220 |
| Aug 10, 2026 | 4.38 | 4.38 | 4.29 | 4.32 | 4.32 | -0.92% | 70,524,930 |
| Aug 7, 2026 | 4.27 | 4.40 | 4.26 | 4.36 | 4.36 | 2.23% | 97,842,804 |
| Aug 6, 2026 | 4.30 | 4.36 | 4.25 | 4.27 | 4.27 | -1.39% | 122,301,944 |
| Aug 5, 2026 | 4.35 | 4.36 | 4.28 | 4.33 | 4.33 | -0.46% | 87,278,160 |
| Aug 4, 2026 | 4.39 | 4.41 | 4.31 | 4.35 | 4.35 | -0.91% | 92,451,417 |
| Aug 3, 2026 | 4.43 | 4.45 | 4.37 | 4.39 | 4.39 | -1.02% | 84,040,617 |
| Jul 31, 2026 | 4.46 | 4.46 | 4.38 | 4.43 | 4.43 | -0.67% | 84,964,867 |
| Jul 30, 2026 | 4.42 | 4.48 | 4.38 | 4.46 | 4.46 | 1.36% | 157,643,299 |
| Jul 29, 2026 | 4.31 | 4.41 | 4.31 | 4.40 | 4.40 | 2.09% | 172,936,200 |
| Jul 28, 2026 | 4.32 | 4.33 | 4.24 | 4.31 | 4.31 | - | 80,857,004 |
| Jul 27, 2026 | 4.27 | 4.33 | 4.22 | 4.31 | 4.31 | 0.94% | 103,346,200 |
| Jul 24, 2026 | 4.30 | 4.35 | 4.25 | 4.27 | 4.27 | -1.39% | 90,766,283 |
| Jul 23, 2026 | 4.28 | 4.34 | 4.24 | 4.33 | 4.33 | 1.64% | 143,310,500 |
| Jul 22, 2026 | 4.26 | 4.31 | 4.24 | 4.26 | 4.26 | - | 108,224,812 |
| Jul 21, 2026 | 4.28 | 4.30 | 4.22 | 4.26 | 4.26 | -0.70% | 121,326,918 |
| Jul 20, 2026 | 4.31 | 4.36 | 4.26 | 4.29 | 4.29 | 0.70% | 141,115,913 |
| Jul 17, 2026 | 4.24 | 4.32 | 4.23 | 4.26 | 4.26 | 0.47% | 181,852,700 |
| Jul 16, 2026 | 4.16 | 4.24 | 4.14 | 4.24 | 4.24 | 2.42% | 241,472,600 |
| Jul 15, 2026 | 4.19 | 4.22 | 4.12 | 4.14 | 4.14 | -1.19% | 154,432,616 |
| Jul 14, 2026 | 4.11 | 4.21 | 4.06 | 4.19 | 4.19 | 2.44% | 346,321,228 |
| Jul 13, 2026 | 4.08 | 4.10 | 4.03 | 4.09 | 4.09 | 0.74% | 186,377,726 |
| Jul 10, 2026 | 4.11 | 4.11 | 4.04 | 4.06 | 4.06 | -0.73% | 221,787,955 |
| Jul 9, 2026 | 4.13 | 4.13 | 4.06 | 4.09 | 4.09 | -0.24% | 228,891,000 |
| Jul 8, 2026 | 4.08 | 4.15 | 4.08 | 4.10 | 4.10 | 0.49% | 235,577,800 |
| Jul 7, 2026 | 4.08 | 4.13 | 4.05 | 4.08 | 4.08 | -0.49% | 255,639,500 |
| Jul 6, 2026 | 4.10 | 4.14 | 4.05 | 4.10 | 4.10 | 0.74% | 105,124,529 |
| Jul 3, 2026 | 4.03 | 4.10 | 4.03 | 4.07 | 4.07 | 1.24% | 125,672,756 |
| Jul 2, 2026 | 4.00 | 4.08 | 3.98 | 4.02 | 4.02 | 0.50% | 131,494,762 |
| Jun 30, 2026 | 4.06 | 4.08 | 3.99 | 4.00 | 4.00 | -1.96% | 136,614,915 |
| Jun 29, 2026 | 4.07 | 4.11 | 4.03 | 4.08 | 4.08 | 0.25% | 88,889,821 |
| Jun 26, 2026 | 4.13 | 4.13 | 4.02 | 4.07 | 4.07 | -0.73% | 136,902,000 |
| Jun 25, 2026 | 4.16 | 4.17 | 4.08 | 4.10 | 4.10 | -1.20% | 144,608,900 |
| Jun 24, 2026 | 4.12 | 4.17 | 4.10 | 4.15 | 4.15 | 0.97% | 144,079,800 |
| Jun 23, 2026 | 4.16 | 4.22 | 4.06 | 4.11 | 4.11 | -1.20% | 146,444,657 |
| Jun 22, 2026 | 4.13 | 4.19 | 4.09 | 4.16 | 4.16 | 0.48% | 144,937,894 |
| Jun 18, 2026 | 4.24 | 4.25 | 4.11 | 4.14 | 4.14 | -2.59% | 202,180,000 |
| Jun 17, 2026 | 4.27 | 4.32 | 4.22 | 4.25 | 4.25 | -0.70% | 85,744,560 |