SINOPEC Engineering (Group) Co., Ltd. (HKG:2386)
Hong Kong
· Delayed Price · Currency is HKD 6.44
+0.06 (0.94%)
Apr 29, 2026, 4:08 PM HKT
HKG:2386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.39 | 6.47 | 6.37 | 6.45 | - | 1.10% | 1,987,000 |
| 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 |
| Feb 23, 2026 | 7.70 | 7.73 | 7.64 | 7.70 | 7.70 | 0.39% | 850,287 |
| Feb 20, 2026 | 7.62 | 7.79 | 7.59 | 7.67 | 7.67 | 0.92% | 4,425,200 |
| Feb 16, 2026 | 7.58 | 7.64 | 7.45 | 7.60 | 7.60 | -0.13% | 1,877,500 |
| Feb 13, 2026 | 7.70 | 7.77 | 7.55 | 7.61 | 7.61 | -1.68% | 3,141,500 |
| Feb 12, 2026 | 7.71 | 7.77 | 7.65 | 7.74 | 7.74 | 0.26% | 2,631,426 |
| Feb 11, 2026 | 7.74 | 7.74 | 7.57 | 7.72 | 7.72 | 0.78% | 3,606,575 |
| Feb 10, 2026 | 7.68 | 7.81 | 7.57 | 7.66 | 7.66 | -0.26% | 4,418,192 |
| Feb 9, 2026 | 7.49 | 7.75 | 7.48 | 7.68 | 7.68 | 2.54% | 4,429,064 |
| Feb 6, 2026 | 7.41 | 7.49 | 7.30 | 7.49 | 7.49 | 0.94% | 4,281,000 |
| Feb 5, 2026 | 7.52 | 7.52 | 7.22 | 7.42 | 7.42 | -0.40% | 3,319,500 |
| Feb 4, 2026 | 7.38 | 7.45 | 7.22 | 7.45 | 7.45 | 1.36% | 4,262,402 |
| Feb 3, 2026 | 7.39 | 7.45 | 7.24 | 7.35 | 7.35 | -0.27% | 3,962,700 |
| Feb 2, 2026 | 7.53 | 7.53 | 7.25 | 7.37 | 7.37 | -0.94% | 4,232,000 |
| Jan 30, 2026 | 7.50 | 7.55 | 7.28 | 7.44 | 7.44 | -0.13% | 7,830,190 |
| Jan 29, 2026 | 7.31 | 7.46 | 7.24 | 7.45 | 7.45 | 1.92% | 7,455,000 |
| Jan 28, 2026 | 7.16 | 7.36 | 7.13 | 7.31 | 7.31 | 2.24% | 4,995,500 |
| Jan 27, 2026 | 6.94 | 7.16 | 6.91 | 7.15 | 7.15 | 3.17% | 6,073,500 |
| Jan 26, 2026 | 6.82 | 6.96 | 6.80 | 6.93 | 6.93 | 1.46% | 5,494,000 |
| Jan 23, 2026 | 6.91 | 6.95 | 6.79 | 6.83 | 6.83 | -1.44% | 6,345,500 |
| Jan 22, 2026 | 6.87 | 6.97 | 6.84 | 6.93 | 6.93 | 1.32% | 4,212,500 |
| Jan 21, 2026 | 6.82 | 6.88 | 6.79 | 6.84 | 6.84 | 0.59% | 5,498,185 |
| Jan 20, 2026 | 6.79 | 6.85 | 6.71 | 6.80 | 6.80 | 0.59% | 4,414,667 |
| Jan 19, 2026 | 6.90 | 6.97 | 6.75 | 6.76 | 6.76 | -2.03% | 5,450,500 |
| Jan 16, 2026 | 6.92 | 6.99 | 6.86 | 6.90 | 6.90 | -0.43% | 5,938,564 |
| Jan 15, 2026 | 7.10 | 7.10 | 6.80 | 6.93 | 6.93 | -2.12% | 17,147,000 |
| Jan 14, 2026 | 7.58 | 7.58 | 7.07 | 7.08 | 7.08 | -5.73% | 14,377,500 |
| Jan 13, 2026 | 7.36 | 7.51 | 7.30 | 7.51 | 7.51 | 3.02% | 7,684,000 |
| Jan 12, 2026 | 7.86 | 7.86 | 7.22 | 7.29 | 7.29 | -7.13% | 12,020,500 |
| Jan 9, 2026 | 7.76 | 7.85 | 7.69 | 7.85 | 7.85 | 1.95% | 4,172,000 |
| Jan 8, 2026 | 7.61 | 7.74 | 7.56 | 7.70 | 7.70 | 1.45% | 5,244,000 |
| Jan 7, 2026 | 7.69 | 7.72 | 7.50 | 7.59 | 7.59 | -0.39% | 2,876,064 |
| Jan 6, 2026 | 7.60 | 7.77 | 7.53 | 7.62 | 7.62 | 0.26% | 5,092,000 |
| Jan 5, 2026 | 7.61 | 7.71 | 7.49 | 7.60 | 7.60 | -0.26% | 6,571,343 |
| Jan 2, 2026 | 7.68 | 7.68 | 7.49 | 7.62 | 7.62 | -0.52% | 753,500 |
| Dec 31, 2025 | 7.58 | 7.66 | 7.44 | 7.66 | 7.66 | 2.27% | 2,732,000 |
| Dec 30, 2025 | 7.56 | 7.57 | 7.31 | 7.49 | 7.49 | 1.22% | 3,797,188 |
| Dec 29, 2025 | 7.37 | 7.61 | 7.34 | 7.40 | 7.40 | -1.46% | 5,855,000 |
| Dec 24, 2025 | 7.34 | 7.62 | 7.34 | 7.51 | 7.51 | -0.40% | 2,042,500 |
| Dec 23, 2025 | 7.50 | 7.65 | 7.45 | 7.54 | 7.54 | 0.53% | 9,993,500 |
| Dec 22, 2025 | 7.40 | 7.50 | 7.27 | 7.50 | 7.50 | 2.60% | 4,932,324 |
| Dec 19, 2025 | 7.43 | 7.43 | 7.21 | 7.31 | 7.31 | -1.62% | 6,394,157 |
| Dec 18, 2025 | 7.51 | 7.59 | 7.38 | 7.43 | 7.43 | -1.20% | 2,934,500 |
| Dec 17, 2025 | 7.25 | 7.52 | 7.20 | 7.52 | 7.52 | 3.72% | 7,127,000 |
| Dec 16, 2025 | 7.40 | 7.49 | 7.22 | 7.25 | 7.25 | -2.03% | 2,059,000 |
| Dec 15, 2025 | 7.34 | 7.41 | 7.27 | 7.40 | 7.40 | 0.68% | 2,911,500 |
| Dec 12, 2025 | 7.30 | 7.36 | 7.18 | 7.35 | 7.35 | 1.66% | 6,562,988 |
| Dec 11, 2025 | 7.31 | 7.34 | 7.18 | 7.23 | 7.23 | -1.50% | 2,697,000 |
| Dec 10, 2025 | 7.39 | 7.40 | 7.26 | 7.34 | 7.34 | -0.41% | 4,116,500 |
| Dec 9, 2025 | 7.56 | 7.56 | 7.27 | 7.37 | 7.37 | -1.73% | 4,218,810 |
| Dec 8, 2025 | 7.55 | 7.58 | 7.39 | 7.50 | 7.50 | -1.45% | 5,351,920 |
| Dec 5, 2025 | 7.63 | 7.63 | 7.50 | 7.61 | 7.61 | 0.13% | 3,131,300 |
| Dec 4, 2025 | 7.69 | 7.72 | 7.53 | 7.60 | 7.60 | -0.26% | 5,781,208 |
| Dec 3, 2025 | 7.61 | 7.68 | 7.58 | 7.62 | 7.62 | 0.13% | 3,310,500 |
| Dec 2, 2025 | 7.56 | 7.70 | 7.33 | 7.61 | 7.61 | 2.15% | 5,237,669 |
| Dec 1, 2025 | 7.34 | 7.45 | 7.33 | 7.45 | 7.45 | 1.36% | 3,260,000 |
| Nov 28, 2025 | 7.41 | 7.41 | 7.32 | 7.35 | 7.35 | -1.87% | 1,944,500 |