China Petroleum Chemical Corp Class H (0386.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 4.26 | 4.39 | 4.26 | 4.36 | +2.23% | 97,842,804 |
| 2026-08-06 | 4.30 | 4.36 | 4.25 | 4.26 | -1.39% | 122,301,945 |
| 2026-08-05 | 4.34 | 4.36 | 4.28 | 4.33 | -0.46% | 87,278,172 |
| 2026-08-04 | 4.38 | 4.41 | 4.31 | 4.34 | -0.91% | 92,451,414 |
| 2026-08-03 | 4.43 | 4.45 | 4.37 | 4.38 | -1.02% | 84,040,617 |
| 2026-07-31 | 4.46 | 4.46 | 4.38 | 4.43 | -0.67% | 84,964,867 |
| 2026-07-30 | 4.42 | 4.48 | 4.38 | 4.46 | +1.36% | 157,643,297 |
| 2026-07-29 | 4.31 | 4.41 | 4.31 | 4.40 | +2.09% | 172,936,250 |
| 2026-07-28 | 4.32 | 4.33 | 4.24 | 4.31 | +0.00% | 80,857,008 |
| 2026-07-27 | 4.27 | 4.33 | 4.22 | 4.31 | +0.94% | 103,346,273 |
| 2026-07-24 | 4.30 | 4.35 | 4.25 | 4.27 | -1.39% | 90,766,281 |
| 2026-07-23 | 4.28 | 4.34 | 4.24 | 4.33 | +1.64% | 143,310,531 |
| 2026-07-22 | 4.26 | 4.31 | 4.24 | 4.26 | +0.00% | 108,224,812 |
| 2026-07-21 | 4.28 | 4.30 | 4.22 | 4.26 | -0.70% | 121,326,922 |
| 2026-07-20 | 4.31 | 4.36 | 4.26 | 4.29 | +0.70% | 141,115,922 |
| 2026-07-17 | 4.24 | 4.32 | 4.23 | 4.26 | +0.47% | 181,852,719 |
| 2026-07-16 | 4.16 | 4.24 | 4.14 | 4.24 | +2.42% | 241,472,609 |
| 2026-07-15 | 4.19 | 4.22 | 4.12 | 4.14 | -1.19% | 154,432,609 |
| 2026-07-14 | 4.11 | 4.21 | 4.06 | 4.19 | +2.44% | 346,321,219 |
| 2026-07-13 | 4.08 | 4.10 | 4.03 | 4.09 | +0.74% | 186,377,734 |
| 2026-07-10 | 4.11 | 4.11 | 4.04 | 4.06 | -0.73% | 221,787,953 |
| 2026-07-09 | 4.13 | 4.13 | 4.06 | 4.09 | -0.24% | 228,891,078 |
| 2026-07-08 | 4.08 | 4.15 | 4.08 | 4.10 | +0.49% | 235,577,828 |
| 2026-07-07 | 4.08 | 4.13 | 4.05 | 4.08 | -0.49% | 255,639,500 |
| 2026-07-06 | 4.10 | 4.14 | 4.05 | 4.10 | +0.74% | 105,124,531 |
| 2026-07-03 | 4.03 | 4.10 | 4.03 | 4.07 | +1.24% | 125,672,750 |
| 2026-07-02 | 4.00 | 4.08 | 3.98 | 4.02 | +0.50% | 131,494,766 |
| 2026-06-30 | 4.06 | 4.08 | 3.99 | 4.00 | -1.96% | 136,614,906 |
| 2026-06-29 | 4.07 | 4.11 | 4.03 | 4.08 | +0.25% | 88,889,820 |
| 2026-06-26 | 4.13 | 4.13 | 4.02 | 4.07 | -0.73% | 136,902,000 |
| 2026-06-25 | 4.16 | 4.17 | 4.08 | 4.10 | -1.20% | 144,608,906 |
| 2026-06-24 | 4.12 | 4.17 | 4.10 | 4.15 | +0.97% | 144,079,859 |
| 2026-06-23 | 4.16 | 4.22 | 4.06 | 4.11 | -1.20% | 146,444,656 |
| 2026-06-22 | 4.13 | 4.19 | 4.09 | 4.16 | +0.48% | 144,937,891 |
| 2026-06-18 | 4.24 | 4.25 | 4.11 | 4.14 | -2.59% | 202,180,000 |
| 2026-06-17 | 4.27 | 4.32 | 4.22 | 4.25 | -0.70% | 85,744,562 |
| 2026-06-16 | 4.36 | 4.39 | 4.25 | 4.28 | -2.06% | 97,618,578 |
| 2026-06-15 | 4.23 | 4.45 | 4.23 | 4.37 | +3.55% | 283,100,094 |
| 2026-06-12 | 4.12 | 4.25 | 4.10 | 4.22 | +2.68% | 150,770,891 |
| 2026-06-11 | 4.11 | 4.15 | 4.08 | 4.11 | +0.00% | 92,220,648 |
| 2026-06-10 | 4.10 | 4.12 | 4.07 | 4.11 | +0.24% | 120,702,305 |
| 2026-06-09 | 4.12 | 4.14 | 4.08 | 4.10 | -0.73% | 130,596,766 |
| 2026-06-08 | 4.17 | 4.19 | 4.08 | 4.13 | -3.73% | 182,934,688 |
| 2026-06-05 | 4.35 | 4.36 | 4.29 | 4.29 | -1.38% | 167,249,797 |
| 2026-06-04 | 4.33 | 4.37 | 4.32 | 4.35 | -0.46% | 95,500,992 |
| 2026-06-03 | 4.39 | 4.40 | 4.31 | 4.37 | -0.46% | 105,390,602 |
| 2026-06-02 | 4.35 | 4.41 | 4.34 | 4.39 | +0.69% | 99,055,805 |
| 2026-06-01 | 4.32 | 4.38 | 4.30 | 4.36 | +0.93% | 93,507,430 |
| 2026-05-29 | 4.34 | 4.34 | 4.29 | 4.32 | -0.46% | 144,027,812 |
| 2026-05-28 | 4.36 | 4.37 | 4.27 | 4.34 | -0.46% | 153,849,109 |
| 2026-05-27 | 4.42 | 4.45 | 4.31 | 4.36 | -1.36% | 186,173,297 |
| 2026-05-26 | 4.46 | 4.47 | 4.40 | 4.42 | -0.23% | 89,141,211 |
| 2026-05-22 | 4.49 | 4.49 | 4.41 | 4.43 | -0.23% | 73,452,078 |
| 2026-05-21 | 4.49 | 4.53 | 4.43 | 4.44 | -1.11% | 99,647,969 |
| 2026-05-20 | 4.50 | 4.53 | 4.47 | 4.49 | -0.22% | 63,114,801 |
| 2026-05-19 | 4.47 | 4.53 | 4.47 | 4.50 | +0.22% | 64,172,969 |
| 2026-05-18 | 4.49 | 4.51 | 4.46 | 4.49 | +0.00% | 61,143,738 |
| 2026-05-15 | 4.56 | 4.58 | 4.47 | 4.49 | -1.75% | 129,132,203 |
| 2026-05-14 | 4.67 | 4.67 | 4.56 | 4.57 | -1.72% | 92,148,180 |
| 2026-05-13 | 4.64 | 4.68 | 4.60 | 4.65 | +0.65% | 126,686,000 |
| 2026-05-12 | 4.60 | 4.66 | 4.58 | 4.62 | +0.43% | 114,496,203 |
| 2026-05-11 | 4.61 | 4.66 | 4.58 | 4.60 | -0.22% | 130,926,398 |
| 2026-05-08 | 4.62 | 4.64 | 4.51 | 4.61 | -0.86% | 163,787,594 |
| 2026-05-07 | 4.73 | 4.75 | 4.64 | 4.65 | -1.27% | 170,539,016 |
| 2026-05-06 | 4.60 | 4.74 | 4.58 | 4.71 | +2.39% | 185,013,797 |
| 2026-05-05 | 4.60 | 4.64 | 4.57 | 4.60 | -0.43% | 51,567,289 |
| 2026-05-04 | 4.67 | 4.69 | 4.60 | 4.62 | +0.22% | 49,339,980 |
| 2026-04-30 | 4.70 | 4.72 | 4.59 | 4.61 | -1.91% | 162,803,703 |
| 2026-04-29 | 4.64 | 4.72 | 4.59 | 4.70 | +2.40% | 305,387,812 |
| 2026-04-28 | 4.62 | 4.64 | 4.57 | 4.59 | -0.65% | 111,830,305 |
| 2026-04-27 | 4.59 | 4.65 | 4.57 | 4.62 | +0.65% | 99,857,602 |
| 2026-04-24 | 4.56 | 4.60 | 4.53 | 4.59 | +0.44% | 83,434,258 |
| 2026-04-23 | 4.50 | 4.59 | 4.49 | 4.57 | +1.56% | 105,698,898 |
| 2026-04-22 | 4.59 | 4.60 | 4.48 | 4.50 | -2.17% | 124,229,398 |
| 2026-04-21 | 4.55 | 4.61 | 4.53 | 4.60 | +1.32% | 110,309,000 |
| 2026-04-20 | 4.59 | 4.62 | 4.52 | 4.54 | -0.44% | 123,219,906 |
| 2026-04-17 | 4.58 | 4.61 | 4.52 | 4.56 | -0.87% | 98,915,602 |
| 2026-04-16 | 4.55 | 4.61 | 4.53 | 4.60 | +1.32% | 109,407,797 |
| 2026-04-15 | 4.63 | 4.66 | 4.53 | 4.54 | -1.73% | 146,102,297 |
| 2026-04-14 | 4.68 | 4.69 | 4.61 | 4.62 | -1.07% | 95,816,672 |
| 2026-04-13 | 4.63 | 4.68 | 4.59 | 4.67 | +0.86% | 141,590,000 |
| 2026-04-10 | 4.63 | 4.69 | 4.60 | 4.63 | +0.00% | 125,134,203 |
| 2026-04-09 | 4.70 | 4.74 | 4.61 | 4.63 | -1.91% | 163,646,297 |
| 2026-04-08 | 4.62 | 4.75 | 4.62 | 4.72 | +2.83% | 232,094,500 |
| 2026-04-02 | 4.58 | 4.67 | 4.54 | 4.59 | +0.22% | 130,944,305 |
| 2026-04-01 | 4.51 | 4.63 | 4.51 | 4.58 | +2.00% | 185,354,797 |
| 2026-03-31 | 4.50 | 4.54 | 4.45 | 4.49 | -0.44% | 148,222,500 |
| 2026-03-30 | 4.56 | 4.57 | 4.45 | 4.51 | -1.53% | 247,142,500 |
| 2026-03-27 | 4.50 | 4.59 | 4.48 | 4.58 | +2.23% | 190,451,203 |
| 2026-03-26 | 4.58 | 4.61 | 4.45 | 4.48 | -2.40% | 268,558,688 |
| 2026-03-25 | 4.60 | 4.63 | 4.52 | 4.59 | +0.44% | 317,425,688 |
| 2026-03-24 | 4.62 | 4.63 | 4.47 | 4.57 | +0.88% | 243,739,703 |
| 2026-03-23 | 4.58 | 4.59 | 4.45 | 4.53 | -3.21% | 281,793,406 |
| 2026-03-20 | 4.68 | 4.71 | 4.63 | 4.68 | +0.00% | 175,655,109 |
| 2026-03-19 | 4.78 | 4.78 | 4.63 | 4.68 | -2.09% | 250,660,984 |
| 2026-03-18 | 4.82 | 4.82 | 4.71 | 4.78 | +0.00% | 111,047,000 |
| 2026-03-17 | 4.77 | 4.81 | 4.72 | 4.78 | +0.21% | 140,543,500 |
| 2026-03-16 | 4.84 | 4.85 | 4.72 | 4.77 | -1.45% | 182,183,297 |
| 2026-03-13 | 4.98 | 5.01 | 4.76 | 4.84 | -2.81% | 312,130,125 |
| 2026-03-12 | 5.05 | 5.09 | 4.94 | 4.98 | -1.39% | 232,814,000 |
| 2026-03-11 | 5.06 | 5.11 | 5.02 | 5.05 | -0.20% | 124,164,797 |
| 2026-03-10 | 4.99 | 5.10 | 4.96 | 5.06 | +1.40% | 282,192,094 |
| 2026-03-09 | 5.29 | 5.34 | 4.93 | 4.99 | -4.41% | 669,423,312 |
| 2026-03-06 | 5.18 | 5.22 | 5.06 | 5.22 | +0.38% | 236,927,297 |
| 2026-03-05 | 5.31 | 5.34 | 5.18 | 5.20 | -2.07% | 307,175,719 |
| 2026-03-04 | 5.43 | 5.43 | 5.17 | 5.31 | -2.39% | 447,144,719 |
| 2026-03-03 | 5.59 | 5.70 | 5.39 | 5.44 | -2.68% | 534,258,312 |
| 2026-03-02 | 5.58 | 5.66 | 5.43 | 5.59 | +2.57% | 288,144,906 |
| 2026-02-27 | 5.41 | 5.49 | 5.38 | 5.45 | +0.37% | 132,732,594 |
| 2026-02-26 | 5.52 | 5.54 | 5.42 | 5.43 | -1.63% | 120,677,203 |
| 2026-02-25 | 5.52 | 5.64 | 5.50 | 5.52 | +0.00% | 145,916,984 |
| 2026-02-24 | 5.46 | 5.57 | 5.39 | 5.52 | +1.10% | 118,550,203 |
| 2026-02-23 | 5.41 | 5.49 | 5.41 | 5.46 | +0.92% | 53,964,527 |
| 2026-02-20 | 5.44 | 5.52 | 5.41 | 5.41 | -0.55% | 58,780,078 |
| 2026-02-16 | 5.37 | 5.44 | 5.37 | 5.44 | +1.30% | 26,977,330 |
| 2026-02-13 | 5.59 | 5.60 | 5.36 | 5.37 | -5.12% | 146,972,984 |
| 2026-02-12 | 5.51 | 5.70 | 5.49 | 5.66 | +2.72% | 252,355,594 |
| 2026-02-11 | 5.37 | 5.54 | 5.32 | 5.51 | +1.66% | 178,592,000 |
| 2026-02-10 | 5.37 | 5.45 | 5.36 | 5.42 | +1.69% | 120,284,305 |
| 2026-02-09 | 5.40 | 5.44 | 5.30 | 5.33 | -0.37% | 110,451,906 |
| 2026-02-06 | 5.23 | 5.38 | 5.21 | 5.35 | +0.75% | 130,514,203 |
| 2026-02-05 | 5.36 | 5.45 | 5.25 | 5.31 | -2.39% | 120,590,094 |
| 2026-02-04 | 5.36 | 5.46 | 5.31 | 5.44 | +2.26% | 200,775,016 |
| 2026-02-03 | 5.27 | 5.34 | 5.21 | 5.32 | +1.33% | 143,450,406 |
| 2026-02-02 | 5.35 | 5.38 | 5.19 | 5.25 | -2.42% | 360,065,281 |
| 2026-01-30 | 5.42 | 5.54 | 5.33 | 5.38 | -1.28% | 240,046,406 |
| 2026-01-29 | 5.43 | 5.52 | 5.37 | 5.45 | +0.00% | 291,453,406 |
| 2026-01-28 | 5.26 | 5.50 | 5.24 | 5.45 | +3.61% | 461,803,688 |
| 2026-01-27 | 5.25 | 5.30 | 5.18 | 5.26 | +0.00% | 208,650,406 |
| 2026-01-26 | 5.10 | 5.29 | 5.08 | 5.26 | +2.94% | 293,897,094 |
| 2026-01-23 | 5.15 | 5.20 | 5.06 | 5.11 | -0.78% | 181,744,094 |
| 2026-01-22 | 5.00 | 5.20 | 4.96 | 5.15 | +3.41% | 401,141,906 |
| 2026-01-21 | 4.91 | 5.03 | 4.90 | 4.98 | +1.22% | 242,488,703 |
| 2026-01-20 | 4.92 | 4.98 | 4.89 | 4.92 | -0.61% | 126,411,695 |
| 2026-01-19 | 4.77 | 4.97 | 4.74 | 4.95 | +3.34% | 278,003,812 |
| 2026-01-16 | 4.88 | 4.92 | 4.76 | 4.79 | -0.83% | 140,389,906 |
| 2026-01-15 | 4.78 | 4.90 | 4.76 | 4.83 | +0.21% | 213,758,594 |
| 2026-01-14 | 4.67 | 4.85 | 4.65 | 4.82 | +3.66% | 371,478,219 |
| 2026-01-13 | 4.65 | 4.71 | 4.61 | 4.65 | +0.65% | 132,981,297 |
| 2026-01-12 | 4.71 | 4.72 | 4.57 | 4.62 | -1.49% | 204,743,016 |
| 2026-01-09 | 4.75 | 4.85 | 4.64 | 4.69 | +0.43% | 427,978,094 |
| 2026-01-08 | 4.72 | 4.74 | 4.63 | 4.67 | -1.48% | 224,848,797 |
| 2026-01-07 | 4.68 | 4.75 | 4.59 | 4.74 | +0.85% | 388,968,469 |
| 2026-01-06 | 4.62 | 4.71 | 4.50 | 4.70 | +1.95% | 279,683,906 |
| 2026-01-05 | 4.66 | 4.67 | 4.55 | 4.61 | -1.91% | 192,124,609 |
| 2026-01-02 | 4.66 | 4.72 | 4.65 | 4.70 | +0.64% | 54,701,527 |
| 2025-12-31 | 4.68 | 4.75 | 4.66 | 4.67 | -0.21% | 109,303,797 |
| 2025-12-30 | 4.58 | 4.75 | 4.57 | 4.68 | +1.96% | 283,639,625 |
| 2025-12-29 | 4.54 | 4.64 | 4.53 | 4.59 | +1.32% | 171,003,703 |
| 2025-12-24 | 4.53 | 4.56 | 4.50 | 4.53 | +0.00% | 64,200,633 |
| 2025-12-23 | 4.51 | 4.56 | 4.49 | 4.53 | +0.44% | 64,714,422 |
| 2025-12-22 | 4.54 | 4.55 | 4.47 | 4.51 | -0.44% | 83,366,430 |
| 2025-12-19 | 4.59 | 4.59 | 4.50 | 4.53 | -1.52% | 168,743,297 |
| 2025-12-18 | 4.44 | 4.62 | 4.43 | 4.60 | +3.37% | 318,768,719 |
| 2025-12-17 | 4.36 | 4.47 | 4.31 | 4.45 | +1.83% | 144,668,000 |
| 2025-12-16 | 4.41 | 4.42 | 4.31 | 4.37 | -1.13% | 122,966,398 |
| 2025-12-15 | 4.30 | 4.46 | 4.27 | 4.42 | +1.84% | 232,666,594 |
| 2025-12-12 | 4.32 | 4.35 | 4.29 | 4.34 | +1.17% | 88,272,781 |
| 2025-12-11 | 4.35 | 4.37 | 4.28 | 4.29 | -1.15% | 85,974,234 |
| 2025-12-10 | 4.39 | 4.39 | 4.29 | 4.34 | -1.14% | 129,404,602 |
| 2025-12-09 | 4.50 | 4.51 | 4.37 | 4.39 | -2.88% | 152,542,297 |
| 2025-12-08 | 4.53 | 4.54 | 4.49 | 4.52 | -0.22% | 118,253,508 |
| 2025-12-05 | 4.49 | 4.53 | 4.47 | 4.53 | +0.67% | 93,433,562 |
| 2025-12-04 | 4.51 | 4.54 | 4.47 | 4.50 | -0.22% | 96,649,156 |
| 2025-12-03 | 4.49 | 4.57 | 4.49 | 4.51 | -0.88% | 104,764,094 |
| 2025-12-02 | 4.45 | 4.55 | 4.43 | 4.55 | +2.25% | 229,084,609 |
| 2025-12-01 | 4.41 | 4.46 | 4.40 | 4.45 | +0.91% | 112,026,000 |
| 2025-11-28 | 4.48 | 4.49 | 4.40 | 4.41 | -1.34% | 89,089,078 |
| 2025-11-27 | 4.42 | 4.52 | 4.41 | 4.47 | +1.13% | 133,826,500 |
| 2025-11-26 | 4.42 | 4.45 | 4.40 | 4.42 | +0.23% | 77,523,664 |
| 2025-11-25 | 4.41 | 4.44 | 4.36 | 4.41 | +0.00% | 105,917,906 |
| 2025-11-24 | 4.44 | 4.47 | 4.36 | 4.41 | -0.45% | 182,107,391 |
| 2025-11-21 | 4.56 | 4.56 | 4.41 | 4.43 | -2.85% | 171,404,984 |
| 2025-11-20 | 4.57 | 4.61 | 4.54 | 4.56 | -0.22% | 137,529,797 |
| 2025-11-19 | 4.45 | 4.65 | 4.44 | 4.57 | +2.93% | 364,809,125 |
| 2025-11-18 | 4.42 | 4.49 | 4.41 | 4.44 | +0.23% | 160,405,703 |
| 2025-11-17 | 4.41 | 4.45 | 4.38 | 4.43 | +0.23% | 91,196,633 |
| 2025-11-14 | 4.40 | 4.46 | 4.40 | 4.42 | -0.45% | 102,851,602 |
| 2025-11-13 | 4.44 | 4.45 | 4.38 | 4.44 | -0.67% | 83,015,617 |
| 2025-11-12 | 4.39 | 4.50 | 4.38 | 4.47 | +1.82% | 196,251,297 |
| 2025-11-11 | 4.39 | 4.42 | 4.34 | 4.39 | +0.00% | 86,065,508 |
| 2025-11-10 | 4.29 | 4.41 | 4.29 | 4.39 | +2.33% | 178,223,500 |
| 2025-11-07 | 4.25 | 4.30 | 4.23 | 4.29 | +0.94% | 111,698,898 |
| 2025-11-06 | 4.21 | 4.25 | 4.20 | 4.25 | +1.19% | 80,471,289 |
| 2025-11-05 | 4.22 | 4.22 | 4.16 | 4.20 | -0.71% | 96,609,211 |
| 2025-11-04 | 4.20 | 4.28 | 4.20 | 4.23 | +0.48% | 171,485,109 |
| 2025-11-03 | 4.15 | 4.23 | 4.14 | 4.21 | +1.94% | 124,683,297 |
| 2025-10-31 | 4.11 | 4.18 | 4.10 | 4.13 | +0.24% | 113,760,305 |
| 2025-10-30 | 4.22 | 4.22 | 4.09 | 4.12 | -2.37% | 225,442,203 |
| 2025-10-28 | 4.25 | 4.26 | 4.21 | 4.22 | -0.24% | 71,359,523 |
| 2025-10-27 | 4.23 | 4.25 | 4.19 | 4.23 | +0.48% | 100,398,797 |
| 2025-10-24 | 4.20 | 4.22 | 4.19 | 4.21 | +0.24% | 93,303,648 |
| 2025-10-23 | 4.14 | 4.20 | 4.14 | 4.20 | +1.69% | 119,279,102 |
| 2025-10-22 | 4.11 | 4.14 | 4.09 | 4.13 | +0.24% | 75,016,328 |
| 2025-10-21 | 4.10 | 4.14 | 4.09 | 4.12 | +0.49% | 133,275,406 |
| 2025-10-20 | 4.06 | 4.11 | 4.03 | 4.10 | +1.49% | 121,810,602 |
| 2025-10-17 | 4.08 | 4.09 | 4.02 | 4.04 | -1.22% | 188,253,406 |
| 2025-10-16 | 4.05 | 4.10 | 4.04 | 4.09 | +0.74% | 194,482,203 |
| 2025-10-15 | 4.07 | 4.08 | 4.03 | 4.06 | +0.50% | 169,618,000 |
| 2025-10-14 | 4.09 | 4.11 | 4.03 | 4.04 | -1.46% | 176,405,297 |
| 2025-10-13 | 4.05 | 4.12 | 4.01 | 4.10 | -0.24% | 159,488,500 |
| 2025-10-10 | 4.10 | 4.12 | 4.07 | 4.11 | +0.00% | 120,546,797 |
| 2025-10-09 | 4.06 | 4.13 | 4.06 | 4.11 | +0.74% | 115,551,102 |
| 2025-10-08 | 4.08 | 4.10 | 4.03 | 4.08 | +0.00% | 79,300,609 |
| 2025-10-06 | 4.03 | 4.09 | 4.03 | 4.08 | +0.49% | 51,217,527 |
| 2025-10-03 | 4.09 | 4.10 | 4.04 | 4.06 | -0.73% | 49,424,609 |
| 2025-10-02 | 4.07 | 4.12 | 4.05 | 4.09 | +0.99% | 55,154,020 |
| 2025-09-30 | 4.09 | 4.11 | 4.00 | 4.05 | -1.22% | 192,418,406 |
| 2025-09-29 | 4.08 | 4.11 | 4.07 | 4.10 | +0.74% | 98,441,938 |
| 2025-09-26 | 4.06 | 4.09 | 4.05 | 4.07 | +0.49% | 104,412,398 |
| 2025-09-25 | 4.08 | 4.09 | 4.05 | 4.05 | -0.49% | 120,432,094 |
| 2025-09-24 | 4.07 | 4.12 | 4.06 | 4.07 | +0.00% | 119,841,602 |
| 2025-09-23 | 4.10 | 4.10 | 4.06 | 4.07 | -0.25% | 91,899,805 |
| 2025-09-22 | 4.12 | 4.14 | 4.06 | 4.08 | -0.97% | 154,902,703 |
| 2025-09-19 | 4.13 | 4.17 | 4.12 | 4.12 | -0.48% | 148,858,594 |
| 2025-09-18 | 4.21 | 4.22 | 4.13 | 4.14 | -1.90% | 149,832,188 |
| 2025-09-17 | 4.22 | 4.24 | 4.17 | 4.22 | +0.00% | 114,657,203 |
| 2025-09-16 | 4.24 | 4.30 | 4.20 | 4.22 | +0.00% | 109,193,398 |
| 2025-09-15 | 4.22 | 4.24 | 4.19 | 4.22 | -0.24% | 96,613,914 |
| 2025-09-12 | 4.25 | 4.26 | 4.19 | 4.23 | +0.00% | 120,904,602 |
| 2025-09-11 | 4.23 | 4.26 | 4.19 | 4.23 | +0.00% | 77,710,656 |
| 2025-09-10 | 4.20 | 4.24 | 4.18 | 4.23 | +0.95% | 84,926,125 |
| 2025-09-09 | 4.20 | 4.24 | 4.15 | 4.19 | +0.24% | 127,584,492 |
| 2025-09-08 | 4.13 | 4.21 | 4.11 | 4.18 | +1.21% | 138,748,797 |
| 2025-09-05 | 4.12 | 4.16 | 4.11 | 4.13 | +0.00% | 167,352,797 |
| 2025-09-04 | 4.22 | 4.24 | 4.10 | 4.13 | -3.73% | 194,887,109 |
| 2025-09-03 | 4.33 | 4.36 | 4.28 | 4.29 | -0.92% | 104,139,203 |
| 2025-09-02 | 4.29 | 4.36 | 4.27 | 4.33 | +0.70% | 111,278,492 |
| 2025-09-01 | 4.31 | 4.34 | 4.29 | 4.30 | -0.23% | 89,863,211 |
| 2025-08-29 | 4.36 | 4.39 | 4.31 | 4.31 | -0.92% | 121,726,898 |
| 2025-08-28 | 4.34 | 4.38 | 4.31 | 4.35 | +0.23% | 131,201,594 |
| 2025-08-27 | 4.38 | 4.41 | 4.34 | 4.34 | -1.14% | 118,349,508 |
| 2025-08-26 | 4.40 | 4.45 | 4.39 | 4.39 | -0.23% | 181,566,297 |
| 2025-08-25 | 4.44 | 4.47 | 4.39 | 4.40 | -0.23% | 158,014,500 |
| 2025-08-22 | 4.43 | 4.48 | 4.32 | 4.41 | -1.78% | 315,153,969 |
| 2025-08-21 | 4.44 | 4.52 | 4.43 | 4.49 | +1.81% | 208,944,297 |
| 2025-08-20 | 4.36 | 4.42 | 4.34 | 4.41 | +1.15% | 115,687,297 |
| 2025-08-19 | 4.40 | 4.41 | 4.36 | 4.36 | -0.23% | 88,256,961 |
| 2025-08-18 | 4.43 | 4.45 | 4.37 | 4.37 | -1.35% | 94,142,844 |
| 2025-08-15 | 4.47 | 4.49 | 4.42 | 4.43 | -1.12% | 117,666,398 |
| 2025-08-14 | 4.48 | 4.53 | 4.46 | 4.48 | +0.22% | 121,701,508 |
| 2025-08-13 | 4.46 | 4.48 | 4.44 | 4.47 | +0.68% | 90,599,562 |
| 2025-08-12 | 4.38 | 4.46 | 4.38 | 4.44 | +1.14% | 88,025,125 |
| 2025-08-11 | 4.39 | 4.41 | 4.34 | 4.39 | +0.46% | 77,515,219 |
| 2025-08-08 | 4.38 | 4.42 | 4.36 | 4.37 | -0.46% | 65,120,672 |
| 2025-08-07 | 4.33 | 4.41 | 4.33 | 4.39 | +1.39% | 122,241,508 |
| 2025-08-06 | 4.27 | 4.35 | 4.27 | 4.33 | +1.41% | 101,181,797 |
| 2025-08-05 | 4.29 | 4.31 | 4.25 | 4.27 | -0.70% | 149,653,406 |
| 2025-08-04 | 4.31 | 4.33 | 4.23 | 4.30 | -0.69% | 171,265,203 |
| 2025-08-01 | 4.49 | 4.51 | 4.33 | 4.33 | -5.87% | 429,843,250 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+10.12%). Worst month: Mar (-9.96%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is China Petroleum Chemical Corp Class H's (0386.HK) latest close?
4.36 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0386.HK's 52-week high and low?
5.70 high and 3.98 low over the trailing 52 weeks, as of 2026-08-07.
What is China Petroleum Chemical Corp Class H's strongest and weakest month historically?
Historically, 0386.HK's strongest calendar month has been Jul (average +10.12%) and its weakest Mar (average -9.96%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.