China Petroleum & Chemical Corporation (HKG:0386)
Hong Kong · Delayed Price · Currency is HKD 4.260
+0.020 (0.47%)
Jul 17, 2026, 4:08 PM HKT
HKG:0386 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 4.36 | 4.39 | 4.25 | 4.28 | 4.28 | -2.06% | 97,618,580 |
| Jun 15, 2026 | 4.23 | 4.45 | 4.23 | 4.37 | 4.37 | 3.55% | 283,100,100 |
| Jun 12, 2026 | 4.12 | 4.25 | 4.10 | 4.22 | 4.22 | 2.68% | 150,770,900 |
| Jun 11, 2026 | 4.11 | 4.15 | 4.08 | 4.11 | 4.11 | - | 92,220,650 |
| Jun 10, 2026 | 4.10 | 4.12 | 4.07 | 4.11 | 4.11 | 0.24% | 120,702,300 |
| Jun 9, 2026 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | -0.73% | 130,596,772 |
| Jun 8, 2026 | 4.17 | 4.19 | 4.08 | 4.13 | 4.13 | -0.75% | 182,934,600 |
| Jun 5, 2026 | 4.35 | 4.36 | 4.29 | 4.29 | 4.16 | -1.38% | 167,249,800 |
| Jun 4, 2026 | 4.33 | 4.37 | 4.32 | 4.35 | 4.22 | -0.46% | 95,500,990 |
| Jun 3, 2026 | 4.39 | 4.40 | 4.31 | 4.37 | 4.24 | -0.46% | 105,390,600 |
| Jun 2, 2026 | 4.35 | 4.41 | 4.34 | 4.39 | 4.26 | 0.69% | 99,055,810 |
| Jun 1, 2026 | 4.32 | 4.38 | 4.30 | 4.36 | 4.23 | 0.93% | 93,507,430 |
| May 29, 2026 | 4.34 | 4.34 | 4.29 | 4.32 | 4.19 | -0.46% | 144,027,800 |
| May 28, 2026 | 4.36 | 4.37 | 4.27 | 4.34 | 4.21 | -0.46% | 153,849,100 |
| May 27, 2026 | 4.42 | 4.45 | 4.31 | 4.36 | 4.23 | -1.36% | 186,173,300 |
| May 26, 2026 | 4.46 | 4.47 | 4.40 | 4.42 | 4.29 | -0.23% | 89,141,210 |
| May 22, 2026 | 4.49 | 4.49 | 4.41 | 4.43 | 4.30 | -0.23% | 73,452,080 |
| May 21, 2026 | 4.49 | 4.53 | 4.43 | 4.44 | 4.31 | -1.11% | 99,647,970 |
| May 20, 2026 | 4.50 | 4.53 | 4.47 | 4.49 | 4.36 | -0.22% | 63,114,800 |
| May 19, 2026 | 4.47 | 4.53 | 4.47 | 4.50 | 4.36 | 0.22% | 64,172,970 |
| May 18, 2026 | 4.49 | 4.51 | 4.46 | 4.49 | 4.36 | - | 61,143,740 |
| May 15, 2026 | 4.56 | 4.58 | 4.47 | 4.49 | 4.36 | -1.75% | 129,132,200 |
| May 14, 2026 | 4.67 | 4.67 | 4.56 | 4.57 | 4.43 | -1.72% | 92,148,180 |
| May 13, 2026 | 4.64 | 4.68 | 4.60 | 4.65 | 4.51 | 0.65% | 126,686,000 |
| May 12, 2026 | 4.60 | 4.66 | 4.58 | 4.62 | 4.48 | 0.43% | 114,496,200 |
| May 11, 2026 | 4.61 | 4.66 | 4.58 | 4.60 | 4.46 | -0.22% | 130,926,400 |
| May 8, 2026 | 4.62 | 4.64 | 4.51 | 4.61 | 4.47 | -0.86% | 163,787,600 |
| May 7, 2026 | 4.73 | 4.75 | 4.64 | 4.65 | 4.51 | -1.27% | 170,539,000 |
| May 6, 2026 | 4.60 | 4.74 | 4.58 | 4.71 | 4.57 | 2.39% | 185,013,800 |