SINOPEC Engineering (Group) Co., Ltd. (HKG:2386)
Hong Kong · Delayed Price · Currency is HKD 7.26
+0.17 (2.40%)
Oct 22, 2025, 4:08 PM HKT
HKG:2386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.08 | 7.32 | 6.99 | 7.26 | 7.26 | 2.40% | 4,550,608 |
| Oct 21, 2025 | 7.09 | 7.12 | 7.01 | 7.09 | 7.09 | 1.00% | 1,644,000 |
| Oct 20, 2025 | 6.85 | 7.13 | 6.77 | 7.02 | 7.02 | 0.72% | 3,274,000 |
| Oct 17, 2025 | 7.03 | 7.03 | 6.89 | 6.97 | 6.97 | -0.14% | 4,063,825 |
| Oct 16, 2025 | 6.87 | 7.04 | 6.87 | 6.98 | 6.98 | 1.01% | 9,152,000 |
| Oct 15, 2025 | 6.78 | 6.93 | 6.77 | 6.91 | 6.91 | 1.17% | 3,858,425 |
| Oct 14, 2025 | 6.89 | 6.95 | 6.72 | 6.83 | 6.83 | - | 5,720,814 |
| Oct 13, 2025 | 6.66 | 6.85 | 6.57 | 6.83 | 6.83 | 1.19% | 6,634,646 |
| Oct 10, 2025 | 6.84 | 6.91 | 6.72 | 6.75 | 6.75 | -1.60% | 4,195,353 |
| Oct 9, 2025 | 6.77 | 6.94 | 6.70 | 6.86 | 6.86 | 1.33% | 5,009,772 |
| Oct 8, 2025 | 6.63 | 6.79 | 6.61 | 6.77 | 6.77 | 2.11% | 1,625,303 |
| Oct 6, 2025 | 6.75 | 6.75 | 6.62 | 6.63 | 6.63 | -1.34% | 834,000 |
| Oct 3, 2025 | 6.68 | 6.72 | 6.59 | 6.72 | 6.72 | 0.15% | 1,284,500 |
| Oct 2, 2025 | 6.76 | 6.79 | 6.70 | 6.71 | 6.71 | -0.74% | 1,875,898 |
| Sep 30, 2025 | 6.88 | 6.92 | 6.71 | 6.76 | 6.76 | -1.74% | 2,940,119 |
| Sep 29, 2025 | 6.73 | 6.93 | 6.73 | 6.88 | 6.88 | 2.23% | 4,581,500 |
| Sep 26, 2025 | 6.60 | 6.77 | 6.60 | 6.73 | 6.73 | 0.60% | 3,635,500 |
| Sep 25, 2025 | 6.94 | 6.94 | 6.64 | 6.69 | 6.69 | -3.32% | 5,616,500 |
| Sep 24, 2025 | 6.91 | 7.01 | 6.87 | 6.92 | 6.92 | 0.87% | 3,237,000 |
| Sep 23, 2025 | 6.99 | 6.99 | 6.79 | 6.86 | 6.86 | -1.86% | 3,963,000 |
| Sep 22, 2025 | 7.09 | 7.11 | 6.94 | 6.99 | 6.99 | -2.10% | 3,835,465 |
| Sep 19, 2025 | 7.14 | 7.28 | 7.14 | 7.14 | 7.14 | - | 4,911,500 |
| Sep 18, 2025 | 7.15 | 7.22 | 7.06 | 7.14 | 7.14 | -0.83% | 5,080,000 |
| Sep 17, 2025 | 7.28 | 7.28 | 7.15 | 7.20 | 7.20 | -0.41% | 1,960,000 |
| Sep 16, 2025 | 7.37 | 7.37 | 7.13 | 7.23 | 7.23 | -0.41% | 2,699,000 |
| Sep 15, 2025 | 7.21 | 7.30 | 7.15 | 7.26 | 7.26 | -1.09% | 4,306,697 |
| Sep 12, 2025 | 7.35 | 7.43 | 7.23 | 7.34 | 7.34 | -0.27% | 6,724,652 |
| Sep 11, 2025 | 7.19 | 7.44 | 7.19 | 7.36 | 7.36 | 0.41% | 5,877,188 |
| Sep 10, 2025 | 7.28 | 7.39 | 7.20 | 7.33 | 7.33 | - | 7,003,362 |
| Sep 9, 2025 | 7.07 | 7.37 | 6.98 | 7.33 | 7.33 | 3.82% | 11,985,760 |
| Sep 8, 2025 | 6.93 | 7.07 | 6.91 | 7.06 | 7.06 | 3.22% | 12,189,000 |
| Sep 5, 2025 | 6.95 | 7.06 | 6.84 | 6.84 | 6.84 | -1.01% | 29,330,071 |
| Sep 4, 2025 | 6.95 | 6.96 | 6.87 | 6.91 | 6.91 | -0.29% | 9,973,000 |
| Sep 3, 2025 | 6.70 | 6.99 | 6.70 | 6.93 | 6.93 | 3.43% | 11,177,760 |
| Sep 2, 2025 | 6.72 | 6.85 | 6.64 | 6.70 | 6.70 | -3.32% | 3,552,000 |
| Sep 1, 2025 | 6.94 | 6.96 | 6.79 | 6.93 | 6.75 | -0.43% | 4,551,410 |
| Aug 29, 2025 | 6.94 | 7.05 | 6.90 | 6.96 | 6.78 | -0.29% | 5,353,000 |
| Aug 28, 2025 | 7.00 | 7.06 | 6.90 | 6.98 | 6.80 | -0.99% | 4,637,134 |
| Aug 27, 2025 | 6.90 | 7.10 | 6.90 | 7.05 | 6.87 | -0.14% | 8,484,500 |
| Aug 26, 2025 | 7.04 | 7.08 | 6.94 | 7.06 | 6.88 | - | 8,473,500 |
| Aug 25, 2025 | 7.06 | 7.19 | 7.04 | 7.06 | 6.88 | - | 8,756,000 |
| Aug 22, 2025 | 7.02 | 7.10 | 6.98 | 7.06 | 6.88 | -1.94% | 10,912,573 |
| Aug 21, 2025 | 6.95 | 7.30 | 6.84 | 7.20 | 7.01 | 3.45% | 22,573,830 |
| Aug 20, 2025 | 6.80 | 6.98 | 6.69 | 6.96 | 6.78 | 2.50% | 8,124,000 |
| Aug 19, 2025 | 6.70 | 6.89 | 6.70 | 6.79 | 6.61 | 1.34% | 6,539,000 |
| Aug 18, 2025 | 6.28 | 6.88 | 6.28 | 6.70 | 6.53 | 8.41% | 21,055,000 |
| Aug 15, 2025 | 6.19 | 6.27 | 6.10 | 6.18 | 6.02 | -0.96% | 3,698,500 |
| Aug 14, 2025 | 6.18 | 6.35 | 6.18 | 6.24 | 6.08 | 0.65% | 5,259,000 |
| Aug 13, 2025 | 6.28 | 6.28 | 6.15 | 6.20 | 6.04 | -0.48% | 6,320,593 |
| Aug 12, 2025 | 6.26 | 6.31 | 6.21 | 6.23 | 6.07 | -0.16% | 2,042,000 |