SINOPEC Engineering (Group) Co., Ltd. (HKG:2386)
Hong Kong · Delayed Price · Currency is HKD 7.35
+0.02 (0.27%)
Sep 10, 2025, 1:45 PM HKT
HKG:2386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.28 | 7.31 | 7.20 | 7.26 | 7.26 | -0.95% | 1,888,362 |
| Sep 9, 2025 | 7.07 | 7.37 | 6.98 | 7.33 | 7.33 | 3.82% | 11,986,760 |
| 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 | 7.02 | 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 | 6.62 | 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 |
| Aug 11, 2025 | 6.37 | 6.37 | 6.15 | 6.24 | 6.08 | -1.11% | 3,115,360 |
| Aug 8, 2025 | 6.31 | 6.36 | 6.23 | 6.31 | 6.15 | - | 2,362,756 |
| Aug 7, 2025 | 6.20 | 6.32 | 6.19 | 6.31 | 6.15 | 1.45% | 4,690,500 |
| Aug 6, 2025 | 6.25 | 6.25 | 6.11 | 6.22 | 6.06 | 0.65% | 2,818,802 |
| Aug 5, 2025 | 6.19 | 6.19 | 6.04 | 6.18 | 6.02 | 1.31% | 2,105,000 |
| Aug 4, 2025 | 6.00 | 6.15 | 5.99 | 6.10 | 5.95 | 0.99% | 2,952,500 |
| Aug 1, 2025 | 6.04 | 6.19 | 5.98 | 6.04 | 5.89 | -0.98% | 4,764,500 |
| Jul 31, 2025 | 6.23 | 6.26 | 6.08 | 6.10 | 5.95 | -3.17% | 3,544,500 |
| Jul 30, 2025 | 6.34 | 6.49 | 6.27 | 6.30 | 6.14 | 0.48% | 7,239,500 |
| Jul 29, 2025 | 6.22 | 6.32 | 6.14 | 6.27 | 6.11 | 0.16% | 4,327,000 |
| Jul 28, 2025 | 6.20 | 6.35 | 6.14 | 6.26 | 6.10 | 0.48% | 6,114,460 |
| Jul 25, 2025 | 6.27 | 6.30 | 6.16 | 6.23 | 6.07 | -0.48% | 3,053,100 |
| Jul 24, 2025 | 6.25 | 6.31 | 6.18 | 6.26 | 6.10 | 0.16% | 4,299,290 |
| Jul 23, 2025 | 6.23 | 6.35 | 6.23 | 6.25 | 6.09 | 0.32% | 2,711,500 |
| Jul 22, 2025 | 6.26 | 6.29 | 6.14 | 6.23 | 6.07 | -0.16% | 3,720,679 |
| Jul 21, 2025 | 6.04 | 6.27 | 6.03 | 6.24 | 6.08 | 4.52% | 7,249,065 |
| Jul 18, 2025 | 5.95 | 5.99 | 5.93 | 5.97 | 5.82 | 0.34% | 3,181,500 |
| Jul 17, 2025 | 6.12 | 6.12 | 5.95 | 5.95 | 5.80 | -2.30% | 1,916,412 |
| Jul 16, 2025 | 5.97 | 6.13 | 5.93 | 6.09 | 5.94 | 1.50% | 3,340,490 |
| Jul 15, 2025 | 6.12 | 6.13 | 5.98 | 6.00 | 5.85 | -1.64% | 3,342,902 |
| Jul 14, 2025 | 6.06 | 6.18 | 6.05 | 6.10 | 5.95 | 1.16% | 2,354,500 |
| Jul 11, 2025 | 5.96 | 6.04 | 5.94 | 6.03 | 5.88 | 1.34% | 1,476,500 |
| Jul 10, 2025 | 5.97 | 5.97 | 5.92 | 5.95 | 5.80 | -0.34% | 905,500 |
| Jul 9, 2025 | 5.95 | 5.98 | 5.92 | 5.97 | 5.82 | 0.34% | 1,545,000 |
| Jul 8, 2025 | 5.98 | 6.03 | 5.94 | 5.95 | 5.80 | -1.16% | 1,163,583 |
| Jul 7, 2025 | 6.04 | 6.04 | 5.91 | 6.02 | 5.87 | -0.17% | 7,053,000 |
| Jul 4, 2025 | 6.08 | 6.11 | 6.00 | 6.03 | 5.88 | -0.17% | 1,534,000 |
| Jul 3, 2025 | 6.08 | 6.14 | 6.01 | 6.04 | 5.89 | -0.66% | 1,404,057 |