SINOPEC Engineering (Group) Co., Ltd. (HKG:2386)
Hong Kong · Delayed Price · Currency is HKD 6.19
-0.04 (-0.64%)
May 8, 2026, 4:08 PM HKT
HKG:2386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.31 | 6.31 | 6.13 | 6.20 | - | -0.48% | 735,000 |
| May 7, 2026 | 6.47 | 6.58 | 6.21 | 6.23 | 6.23 | -3.86% | 6,471,500 |
| May 6, 2026 | 6.31 | 6.51 | 6.21 | 6.48 | 6.48 | 2.69% | 5,118,500 |
| May 5, 2026 | 6.38 | 6.38 | 6.28 | 6.31 | 6.31 | -0.63% | 749,000 |
| May 4, 2026 | 6.32 | 6.38 | 6.31 | 6.35 | 6.35 | 0.95% | 1,689,682 |
| Apr 30, 2026 | 6.44 | 6.47 | 6.28 | 6.29 | 6.29 | -2.33% | 2,792,802 |
| Apr 29, 2026 | 6.39 | 6.47 | 6.37 | 6.44 | 6.44 | 0.94% | 4,637,000 |
| Apr 28, 2026 | 6.25 | 6.40 | 6.24 | 6.38 | 6.38 | 1.11% | 2,061,500 |
| Apr 27, 2026 | 6.34 | 6.38 | 6.26 | 6.31 | 6.31 | -0.47% | 2,987,756 |
| Apr 24, 2026 | 6.44 | 6.44 | 6.30 | 6.34 | 6.34 | -1.25% | 3,559,514 |
| Apr 23, 2026 | 6.31 | 6.45 | 6.27 | 6.42 | 6.42 | 0.94% | 3,517,100 |
| Apr 22, 2026 | 6.42 | 6.42 | 6.30 | 6.36 | 6.36 | -0.47% | 3,722,500 |
| Apr 21, 2026 | 6.27 | 6.40 | 6.24 | 6.39 | 6.39 | 1.75% | 4,839,500 |
| Apr 20, 2026 | 6.33 | 6.33 | 6.21 | 6.28 | 6.28 | -0.32% | 5,591,092 |
| Apr 17, 2026 | 6.41 | 6.41 | 6.23 | 6.30 | 6.30 | -0.47% | 5,022,563 |
| Apr 16, 2026 | 6.33 | 6.35 | 6.20 | 6.33 | 6.33 | -0.31% | 6,654,000 |
| Apr 15, 2026 | 6.51 | 6.51 | 6.27 | 6.35 | 6.35 | -1.70% | 5,881,339 |
| Apr 14, 2026 | 6.40 | 6.53 | 6.32 | 6.46 | 6.46 | 1.73% | 9,442,441 |
| Apr 13, 2026 | 6.46 | 6.48 | 6.30 | 6.35 | 6.35 | -2.76% | 6,974,803 |
| Apr 10, 2026 | 6.44 | 6.56 | 6.37 | 6.53 | 6.53 | 1.24% | 4,771,000 |
| Apr 9, 2026 | 6.49 | 6.51 | 6.38 | 6.45 | 6.45 | -0.46% | 7,033,000 |
| Apr 8, 2026 | 6.13 | 6.60 | 6.06 | 6.48 | 6.48 | 8.00% | 21,290,110 |
| Apr 2, 2026 | 6.05 | 6.05 | 5.85 | 6.00 | 6.00 | 0.33% | 7,969,500 |
| Apr 1, 2026 | 6.00 | 6.05 | 5.88 | 5.98 | 5.98 | 1.70% | 5,289,500 |
| Mar 31, 2026 | 6.10 | 6.10 | 5.83 | 5.88 | 5.88 | -1.18% | 2,874,397 |
| Mar 30, 2026 | 6.01 | 6.08 | 5.87 | 5.95 | 5.95 | -1.65% | 7,162,904 |
| Mar 27, 2026 | 5.88 | 6.08 | 5.86 | 6.05 | 6.05 | 3.24% | 14,957,550 |
| Mar 26, 2026 | 6.20 | 6.28 | 5.86 | 5.86 | 5.86 | -5.48% | 10,381,450 |
| Mar 25, 2026 | 6.31 | 6.32 | 6.17 | 6.20 | 6.20 | -0.80% | 9,691,000 |
| Mar 24, 2026 | 6.28 | 6.35 | 6.15 | 6.25 | 6.25 | 0.81% | 6,341,734 |
| Mar 23, 2026 | 6.60 | 6.60 | 6.12 | 6.20 | 6.20 | -3.13% | 7,644,461 |
| Mar 20, 2026 | 6.40 | 6.57 | 6.30 | 6.40 | 6.40 | - | 6,864,000 |
| Mar 19, 2026 | 6.34 | 6.45 | 6.31 | 6.40 | 6.40 | 1.59% | 7,528,500 |
| Mar 18, 2026 | 6.23 | 6.42 | 6.15 | 6.30 | 6.30 | 1.12% | 11,133,960 |
| Mar 17, 2026 | 6.50 | 6.50 | 6.23 | 6.23 | 6.23 | -4.15% | 13,978,370 |
| Mar 16, 2026 | 6.89 | 6.89 | 6.17 | 6.50 | 6.50 | -11.44% | 27,991,630 |
| Mar 13, 2026 | 7.79 | 7.89 | 7.25 | 7.34 | 7.34 | -5.90% | 4,002,673 |
| Mar 12, 2026 | 7.84 | 7.95 | 7.75 | 7.80 | 7.80 | -0.51% | 3,176,000 |
| Mar 11, 2026 | 7.92 | 7.92 | 7.71 | 7.84 | 7.84 | 0.77% | 2,205,000 |
| Mar 10, 2026 | 7.70 | 7.89 | 7.68 | 7.78 | 7.78 | 1.04% | 6,015,500 |
| Mar 9, 2026 | 7.60 | 7.77 | 7.49 | 7.70 | 7.70 | -0.52% | 11,356,500 |
| Mar 6, 2026 | 7.63 | 7.77 | 7.54 | 7.74 | 7.74 | 1.44% | 11,113,000 |
| Mar 5, 2026 | 7.81 | 7.98 | 7.59 | 7.63 | 7.63 | -4.15% | 6,382,999 |
| Mar 4, 2026 | 7.94 | 7.96 | 7.57 | 7.96 | 7.96 | -0.38% | 10,775,170 |
| Mar 3, 2026 | 8.00 | 8.14 | 7.89 | 7.99 | 7.99 | 0.63% | 9,432,564 |
| Mar 2, 2026 | 7.92 | 8.25 | 7.81 | 7.94 | 7.94 | 0.25% | 7,212,500 |
| Feb 27, 2026 | 7.74 | 8.02 | 7.66 | 7.92 | 7.92 | 2.06% | 13,951,891 |
| Feb 26, 2026 | 7.80 | 7.95 | 7.57 | 7.76 | 7.76 | -0.13% | 8,764,500 |
| Feb 25, 2026 | 7.51 | 7.86 | 7.51 | 7.77 | 7.77 | 2.64% | 12,526,064 |
| Feb 24, 2026 | 7.76 | 7.79 | 7.46 | 7.57 | 7.57 | -1.69% | 4,800,714 |