China Petroleum & Chemical Corporation (HKG:0386)
Hong Kong
· Delayed Price · Currency is HKD 5.07
+0.08 (1.60%)
Mar 10, 2026, 11:59 AM HKT
HKG:0386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.29 | 5.34 | 4.93 | 4.99 | 4.99 | -4.41% | 669,423,300 |
| Mar 6, 2026 | 5.18 | 5.22 | 5.06 | 5.22 | 5.22 | 0.38% | 236,927,300 |
| Mar 5, 2026 | 5.31 | 5.34 | 5.18 | 5.20 | 5.20 | -2.07% | 307,175,700 |
| Mar 4, 2026 | 5.43 | 5.43 | 5.17 | 5.31 | 5.31 | -2.39% | 447,144,700 |
| Mar 3, 2026 | 5.59 | 5.70 | 5.39 | 5.44 | 5.44 | -2.68% | 534,258,300 |
| Mar 2, 2026 | 5.58 | 5.66 | 5.43 | 5.59 | 5.59 | 2.57% | 288,144,900 |
| Feb 27, 2026 | 5.41 | 5.49 | 5.38 | 5.45 | 5.45 | 0.37% | 132,732,600 |
| Feb 26, 2026 | 5.52 | 5.54 | 5.42 | 5.43 | 5.43 | -1.63% | 120,677,200 |
| Feb 25, 2026 | 5.52 | 5.64 | 5.50 | 5.52 | 5.52 | - | 145,917,000 |
| Feb 24, 2026 | 5.46 | 5.57 | 5.39 | 5.52 | 5.52 | 1.10% | 118,550,200 |
| Feb 23, 2026 | 5.41 | 5.49 | 5.41 | 5.46 | 5.46 | 0.92% | 53,964,533 |
| Feb 20, 2026 | 5.44 | 5.52 | 5.41 | 5.41 | 5.41 | -0.55% | 58,780,088 |
| Feb 16, 2026 | 5.37 | 5.44 | 5.37 | 5.44 | 5.44 | 1.30% | 26,977,333 |
| Feb 13, 2026 | 5.59 | 5.60 | 5.36 | 5.37 | 5.37 | -5.12% | 146,973,000 |
| Feb 12, 2026 | 5.51 | 5.70 | 5.49 | 5.66 | 5.66 | 2.72% | 252,355,600 |
| Feb 11, 2026 | 5.37 | 5.54 | 5.32 | 5.51 | 5.51 | 1.66% | 178,592,000 |
| Feb 10, 2026 | 5.37 | 5.45 | 5.36 | 5.42 | 5.42 | 1.69% | 120,284,300 |
| Feb 9, 2026 | 5.40 | 5.44 | 5.30 | 5.33 | 5.33 | -0.37% | 110,451,900 |
| Feb 6, 2026 | 5.23 | 5.38 | 5.21 | 5.35 | 5.35 | 0.75% | 130,514,200 |
| Feb 5, 2026 | 5.36 | 5.45 | 5.25 | 5.31 | 5.31 | -2.39% | 120,590,100 |
| Feb 4, 2026 | 5.36 | 5.46 | 5.31 | 5.44 | 5.44 | 2.26% | 200,775,000 |
| Feb 3, 2026 | 5.27 | 5.34 | 5.21 | 5.32 | 5.32 | 1.33% | 143,450,400 |
| Feb 2, 2026 | 5.35 | 5.38 | 5.19 | 5.25 | 5.25 | -2.42% | 360,065,300 |
| Jan 30, 2026 | 5.42 | 5.54 | 5.33 | 5.38 | 5.38 | -1.28% | 240,046,400 |
| Jan 29, 2026 | 5.43 | 5.52 | 5.37 | 5.45 | 5.45 | - | 291,453,400 |
| Jan 28, 2026 | 5.26 | 5.50 | 5.24 | 5.45 | 5.45 | 3.61% | 461,803,700 |
| Jan 27, 2026 | 5.25 | 5.30 | 5.18 | 5.26 | 5.26 | - | 208,650,400 |
| Jan 26, 2026 | 5.10 | 5.29 | 5.08 | 5.26 | 5.26 | 2.94% | 293,897,100 |
| Jan 23, 2026 | 5.15 | 5.20 | 5.06 | 5.11 | 5.11 | -0.78% | 181,744,100 |
| Jan 22, 2026 | 5.00 | 5.20 | 4.96 | 5.15 | 5.15 | 3.41% | 401,141,900 |
| Jan 21, 2026 | 4.91 | 5.03 | 4.90 | 4.98 | 4.98 | 1.22% | 242,488,759 |
| Jan 20, 2026 | 4.92 | 4.98 | 4.89 | 4.92 | 4.92 | -0.61% | 126,411,700 |
| Jan 19, 2026 | 4.77 | 4.97 | 4.74 | 4.95 | 4.95 | 3.34% | 278,003,800 |
| Jan 16, 2026 | 4.88 | 4.92 | 4.76 | 4.79 | 4.79 | -0.83% | 140,389,983 |
| Jan 15, 2026 | 4.78 | 4.90 | 4.76 | 4.83 | 4.83 | 0.21% | 213,758,600 |
| Jan 14, 2026 | 4.67 | 4.85 | 4.65 | 4.82 | 4.82 | 3.66% | 371,478,200 |
| Jan 13, 2026 | 4.65 | 4.71 | 4.61 | 4.65 | 4.65 | 0.65% | 132,981,330 |
| Jan 12, 2026 | 4.71 | 4.72 | 4.57 | 4.62 | 4.62 | -1.49% | 204,743,000 |
| Jan 9, 2026 | 4.75 | 4.85 | 4.64 | 4.69 | 4.69 | 0.43% | 427,978,100 |
| Jan 8, 2026 | 4.72 | 4.74 | 4.63 | 4.67 | 4.67 | -1.48% | 224,848,800 |
| Jan 7, 2026 | 4.68 | 4.75 | 4.59 | 4.74 | 4.74 | 0.85% | 388,968,500 |
| Jan 6, 2026 | 4.62 | 4.71 | 4.50 | 4.70 | 4.70 | 1.95% | 279,683,900 |
| Jan 5, 2026 | 4.66 | 4.67 | 4.55 | 4.61 | 4.61 | -1.91% | 192,124,600 |
| Jan 2, 2026 | 4.66 | 4.72 | 4.65 | 4.70 | 4.70 | 0.64% | 54,701,530 |
| Dec 31, 2025 | 4.68 | 4.75 | 4.66 | 4.67 | 4.67 | -0.21% | 109,303,837 |
| Dec 30, 2025 | 4.58 | 4.75 | 4.57 | 4.68 | 4.68 | 1.96% | 283,639,600 |
| Dec 29, 2025 | 4.54 | 4.64 | 4.53 | 4.59 | 4.59 | 1.32% | 171,003,700 |
| Dec 24, 2025 | 4.53 | 4.56 | 4.50 | 4.53 | 4.53 | - | 64,200,630 |
| Dec 23, 2025 | 4.51 | 4.56 | 4.49 | 4.53 | 4.53 | 0.44% | 64,714,420 |
| Dec 22, 2025 | 4.54 | 4.55 | 4.47 | 4.51 | 4.51 | -0.44% | 83,366,430 |
| Dec 19, 2025 | 4.59 | 4.59 | 4.50 | 4.53 | 4.53 | -1.52% | 168,743,300 |
| Dec 18, 2025 | 4.44 | 4.62 | 4.43 | 4.60 | 4.60 | 3.37% | 318,768,777 |
| Dec 17, 2025 | 4.36 | 4.47 | 4.31 | 4.45 | 4.45 | 1.83% | 144,668,000 |
| Dec 16, 2025 | 4.41 | 4.42 | 4.31 | 4.37 | 4.37 | -1.13% | 122,966,400 |
| Dec 15, 2025 | 4.30 | 4.46 | 4.27 | 4.42 | 4.42 | 1.84% | 232,666,600 |
| Dec 12, 2025 | 4.32 | 4.35 | 4.29 | 4.34 | 4.34 | 1.17% | 88,272,780 |
| Dec 11, 2025 | 4.35 | 4.37 | 4.28 | 4.29 | 4.29 | -1.15% | 85,974,232 |
| Dec 10, 2025 | 4.39 | 4.39 | 4.29 | 4.34 | 4.34 | -1.14% | 129,404,600 |
| Dec 9, 2025 | 4.50 | 4.51 | 4.37 | 4.39 | 4.39 | -2.88% | 152,542,332 |
| Dec 8, 2025 | 4.53 | 4.54 | 4.49 | 4.52 | 4.52 | -0.22% | 118,253,500 |
| Dec 5, 2025 | 4.49 | 4.53 | 4.47 | 4.53 | 4.53 | 0.67% | 93,433,563 |
| Dec 4, 2025 | 4.51 | 4.54 | 4.47 | 4.50 | 4.50 | -0.22% | 96,649,160 |
| Dec 3, 2025 | 4.49 | 4.57 | 4.49 | 4.51 | 4.51 | -0.88% | 104,764,100 |
| Dec 2, 2025 | 4.45 | 4.55 | 4.43 | 4.55 | 4.55 | 2.25% | 229,084,600 |
| Dec 1, 2025 | 4.41 | 4.46 | 4.40 | 4.45 | 4.45 | 0.91% | 112,026,000 |
| Nov 28, 2025 | 4.48 | 4.49 | 4.40 | 4.41 | 4.41 | -1.34% | 89,089,080 |
| Nov 27, 2025 | 4.42 | 4.52 | 4.41 | 4.47 | 4.47 | 1.13% | 133,826,500 |
| Nov 26, 2025 | 4.42 | 4.45 | 4.40 | 4.42 | 4.42 | 0.23% | 77,523,660 |
| Nov 25, 2025 | 4.41 | 4.44 | 4.36 | 4.41 | 4.41 | - | 105,917,900 |
| Nov 24, 2025 | 4.44 | 4.47 | 4.36 | 4.41 | 4.41 | -0.45% | 182,107,400 |
| Nov 21, 2025 | 4.56 | 4.56 | 4.41 | 4.43 | 4.43 | -2.85% | 171,405,000 |
| Nov 20, 2025 | 4.57 | 4.61 | 4.54 | 4.56 | 4.56 | -0.22% | 137,529,800 |
| Nov 19, 2025 | 4.45 | 4.65 | 4.44 | 4.57 | 4.57 | 2.93% | 364,809,100 |
| Nov 18, 2025 | 4.42 | 4.49 | 4.41 | 4.44 | 4.44 | 0.23% | 160,405,700 |
| Nov 17, 2025 | 4.41 | 4.45 | 4.38 | 4.43 | 4.43 | 0.23% | 91,196,630 |
| Nov 14, 2025 | 4.40 | 4.46 | 4.40 | 4.42 | 4.42 | -0.45% | 102,851,600 |
| Nov 13, 2025 | 4.44 | 4.45 | 4.38 | 4.44 | 4.44 | -0.67% | 83,015,620 |
| Nov 12, 2025 | 4.39 | 4.50 | 4.38 | 4.47 | 4.47 | 1.82% | 196,251,300 |
| Nov 11, 2025 | 4.39 | 4.42 | 4.34 | 4.39 | 4.39 | - | 86,065,500 |
| Nov 10, 2025 | 4.29 | 4.41 | 4.29 | 4.39 | 4.39 | 2.33% | 178,223,500 |
| Nov 7, 2025 | 4.25 | 4.30 | 4.23 | 4.29 | 4.29 | 0.94% | 111,698,900 |
| Nov 6, 2025 | 4.21 | 4.25 | 4.20 | 4.25 | 4.25 | 1.19% | 80,471,290 |
| Nov 5, 2025 | 4.22 | 4.22 | 4.16 | 4.20 | 4.20 | -0.71% | 96,609,210 |
| Nov 4, 2025 | 4.20 | 4.28 | 4.20 | 4.23 | 4.23 | 0.48% | 171,485,100 |
| Nov 3, 2025 | 4.15 | 4.23 | 4.14 | 4.21 | 4.21 | 1.94% | 124,683,300 |
| Oct 31, 2025 | 4.11 | 4.18 | 4.10 | 4.13 | 4.13 | 0.24% | 113,760,300 |
| Oct 30, 2025 | 4.22 | 4.22 | 4.09 | 4.12 | 4.12 | -2.37% | 225,442,200 |
| Oct 28, 2025 | 4.25 | 4.26 | 4.21 | 4.22 | 4.22 | -0.24% | 71,359,520 |
| Oct 27, 2025 | 4.23 | 4.25 | 4.19 | 4.23 | 4.23 | 0.48% | 100,398,800 |
| Oct 24, 2025 | 4.20 | 4.22 | 4.19 | 4.21 | 4.21 | 0.24% | 93,303,650 |
| Oct 23, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 1.69% | 119,279,100 |
| Oct 22, 2025 | 4.11 | 4.14 | 4.09 | 4.13 | 4.13 | 0.24% | 75,016,330 |
| Oct 21, 2025 | 4.10 | 4.14 | 4.09 | 4.12 | 4.12 | 0.49% | 133,275,400 |
| Oct 20, 2025 | 4.06 | 4.11 | 4.03 | 4.10 | 4.10 | 1.49% | 121,810,600 |
| Oct 17, 2025 | 4.08 | 4.09 | 4.02 | 4.04 | 4.04 | -1.22% | 188,253,400 |
| Oct 16, 2025 | 4.05 | 4.10 | 4.04 | 4.09 | 4.09 | 0.74% | 194,482,200 |
| Oct 15, 2025 | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | 0.50% | 169,618,000 |
| Oct 14, 2025 | 4.09 | 4.11 | 4.03 | 4.04 | 4.04 | -1.46% | 176,405,300 |
| Oct 13, 2025 | 4.05 | 4.12 | 4.01 | 4.10 | 4.10 | -0.24% | 159,488,500 |
| Oct 10, 2025 | 4.10 | 4.12 | 4.07 | 4.11 | 4.11 | - | 120,546,800 |