China Petroleum & Chemical Corporation (0386.HK) HKSE
4.84
-0.14(-2.81%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.98 | 4.84 | 4.84 | 5.01 | 4.76 | 289M |
| March 12, 2026 | 5.05 | 4.98 | 4.98 | 5.09 | 4.94 | 232.86M |
| March 11, 2026 | 5.06 | 5.05 | 5.05 | 5.11 | 5.02 | 124.17M |
| March 10, 2026 | 4.99 | 5.09 | 5.09 | 5.09 | 4.96 | 117.61M |
| March 09, 2026 | 5.29 | 4.99 | 4.99 | 5.34 | 4.93 | 669.43M |
| March 06, 2026 | 5.18 | 5.22 | 5.22 | 5.22 | 5.06 | 237M |
| March 05, 2026 | 5.31 | 5.2 | 5.2 | 5.34 | 5.18 | 307.18M |
| March 04, 2026 | 5.43 | 5.18 | 5.18 | 5.43 | 5.17 | 328.84M |
| March 03, 2026 | 5.59 | 5.44 | 5.44 | 5.7 | 5.39 | 523.34M |
| March 02, 2026 | 5.58 | 5.59 | 5.59 | 5.66 | 5.43 | 288.14M |
| February 27, 2026 | 5.41 | 5.45 | 5.45 | 5.49 | 5.38 | 132.73M |
| February 26, 2026 | 5.52 | 5.43 | 5.43 | 5.54 | 5.42 | 120.68M |
| February 25, 2026 | 5.52 | 5.52 | 5.52 | 5.64 | 5.5 | 145.92M |
| February 24, 2026 | 5.46 | 5.52 | 5.52 | 5.57 | 5.39 | 118.55M |
| February 23, 2026 | 5.41 | 5.46 | 5.46 | 5.49 | 5.41 | 54.04M |
| February 20, 2026 | 5.44 | 5.41 | 0 | 5.52 | 5.41 | 58.79M |
| February 16, 2026 | 5.37 | 5.44 | 0 | 5.44 | 5.37 | 27.08M |
| February 13, 2026 | 5.59 | 5.37 | 0 | 5.6 | 5.36 | 146.97M |
| February 12, 2026 | 5.51 | 5.66 | 0 | 5.7 | 5.49 | 252.37M |
| February 11, 2026 | 5.37 | 5.51 | 0 | 5.54 | 5.32 | 178.59M |
| February 10, 2026 | 5.37 | 5.42 | 0 | 5.45 | 5.36 | 120.28M |
| February 09, 2026 | 5.4 | 5.33 | 0 | 5.44 | 5.3 | 110.45M |
| February 06, 2026 | 5.23 | 5.35 | 0 | 5.38 | 5.21 | 130.52M |
| February 05, 2026 | 5.36 | 5.31 | 0 | 5.45 | 5.25 | 120.59M |
| February 04, 2026 | 5.36 | 5.44 | 0 | 5.46 | 5.31 | 200.78M |
| February 03, 2026 | 5.27 | 5.32 | 0 | 5.34 | 5.21 | 143.45M |
| February 02, 2026 | 5.35 | 5.25 | 0 | 5.38 | 5.19 | 360.07M |
| January 30, 2026 | 5.42 | 5.38 | 0 | 5.54 | 5.33 | 240.05M |
| January 29, 2026 | 5.43 | 5.45 | 0 | 5.52 | 5.37 | 291.47M |
| January 28, 2026 | 5.26 | 5.45 | 0 | 5.5 | 5.24 | 461.8M |
| January 27, 2026 | 5.25 | 5.26 | 0 | 5.3 | 5.18 | 208.65M |
| January 26, 2026 | 5.1 | 5.26 | 0 | 5.29 | 5.08 | 293.91M |
| January 23, 2026 | 5.15 | 5.11 | 0 | 5.2 | 5.06 | 181.74M |
| January 22, 2026 | 5 | 5.15 | 0 | 5.2 | 4.96 | 401.15M |
| January 21, 2026 | 4.91 | 4.98 | 0 | 5.03 | 4.9 | 242.49M |
| January 20, 2026 | 4.92 | 4.92 | 0 | 4.98 | 4.89 | 126.42M |
| January 19, 2026 | 4.77 | 4.95 | 0 | 4.97 | 4.74 | 278.03M |
| January 16, 2026 | 4.88 | 4.79 | 0 | 4.92 | 4.76 | 140.39M |
| January 15, 2026 | 4.78 | 4.83 | 0 | 4.9 | 4.76 | 213.76M |
| January 14, 2026 | 4.67 | 4.82 | 0 | 4.85 | 4.65 | 371.48M |
| January 13, 2026 | 4.65 | 4.65 | 0 | 4.71 | 4.61 | 132.98M |
| January 12, 2026 | 4.71 | 4.62 | 0 | 4.72 | 4.57 | 204.93M |
| January 09, 2026 | 4.75 | 4.69 | 0 | 4.85 | 4.64 | 428.13M |
| January 08, 2026 | 4.72 | 4.67 | 0 | 4.74 | 4.63 | 224.85M |
| January 07, 2026 | 4.68 | 4.74 | 0 | 4.75 | 4.59 | 388.97M |
| January 06, 2026 | 4.62 | 4.7 | 0 | 4.71 | 4.5 | 280.04M |
| January 05, 2026 | 4.66 | 4.61 | 0 | 4.67 | 4.55 | 192.18M |
| January 02, 2026 | 4.66 | 4.7 | 0 | 4.72 | 4.65 | 54.77M |
| December 31, 2025 | 4.68 | 4.67 | 0 | 4.75 | 4.66 | 109.3M |
| December 30, 2025 | 4.58 | 4.68 | 0 | 4.75 | 4.57 | 283.69M |
| December 29, 2025 | 4.54 | 4.59 | 0 | 4.64 | 4.53 | 171.01M |
| December 24, 2025 | 4.53 | 4.53 | 0 | 4.56 | 4.5 | 64.2M |
| December 23, 2025 | 4.51 | 4.53 | 0 | 4.56 | 4.49 | 64.74M |
| December 22, 2025 | 4.54 | 4.51 | 0 | 4.55 | 4.47 | 83.39M |
| December 19, 2025 | 4.59 | 4.53 | 0 | 4.59 | 4.5 | 168.77M |
| December 18, 2025 | 4.44 | 4.6 | 0 | 4.62 | 4.43 | 318.77M |
| December 17, 2025 | 4.36 | 4.45 | 0 | 4.47 | 4.31 | 144.67M |
| December 16, 2025 | 4.41 | 4.37 | 0 | 4.42 | 4.31 | 122.97M |
| December 15, 2025 | 4.3 | 4.42 | 0 | 4.46 | 4.27 | 232.67M |
| December 12, 2025 | 4.32 | 4.34 | 0 | 4.35 | 4.29 | 88.27M |
