Comparing Back to the side-by-side chart ↗
China Petroleum Chemical Corp Class H (0386.HK) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +6.4% vs the 50-day and +7.1% vs the 200-day average, 12% below the 52-week high and +22.6% off the 52-week low; a golden cross printed 5 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: China Petroleum Chemical Corp Class H trades 6.4% above its 50-day and 7.1% above its 200-day moving average. (as of 2026-10-30)
China Petroleum & Chemical Corp, known as Sinopec, explores for and produces crude oil and natural gas, refines them into fuels, and markets petrol and diesel through its own depots and stations. It also makes petrochemicals such as synthetic fibres, resins, rubber and fertiliser, and has started hydrogen production and battery charging and swapping.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 0386.HK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.66 | 4.87 | 4.62 | 4.87 | +6.22% | 487,611,670 |
| 2026-10-29 | 4.58 | 4.66 | 4.55 | 4.58 | +0.33% | 158,316,766 |
| 2026-10-28 | 4.61 | 4.61 | 4.53 | 4.57 | -0.87% | 120,150,531 |
| 2026-10-27 | 4.63 | 4.63 | 4.59 | 4.61 | -0.75% | 115,818,117 |
| 2026-10-26 | 4.53 | 4.67 | 4.47 | 4.64 | +4.04% | 231,399,516 |
| 2026-10-23 | 4.49 | 4.53 | 4.42 | 4.46 | +0.45% | 187,111,938 |
| 2026-10-22 | 4.51 | 4.51 | 4.42 | 4.44 | -1.44% | 131,912,422 |
| 2026-10-21 | 4.51 | 4.51 | 4.42 | 4.50 | +1.01% | 95,796,445 |
| 2026-10-20 | 4.47 | 4.52 | 4.43 | 4.46 | -0.89% | 85,585,805 |
| 2026-10-16 | 4.54 | 4.54 | 4.49 | 4.50 | +0.00% | 48,559,676 |
| 2026-10-15 | 4.58 | 4.58 | 4.46 | 4.50 | -1.85% | 97,789,617 |
| 2026-10-14 | 4.53 | 4.61 | 4.50 | 4.58 | +1.33% | 103,273,391 |
| 2026-10-13 | 4.50 | 4.55 | 4.49 | 4.53 | +0.44% | 58,260,145 |
| 2026-10-12 | 4.58 | 4.58 | 4.48 | 4.50 | -0.66% | 52,828,207 |
| 2026-10-09 | 4.58 | 4.59 | 4.50 | 4.54 | +0.00% | 73,867,266 |
| 2026-10-08 | 4.40 | 4.58 | 4.40 | 4.54 | +2.60% | 142,495,344 |
| 2026-10-07 | 4.39 | 4.45 | 4.38 | 4.42 | +0.68% | 50,226,055 |
| 2026-10-06 | 4.42 | 4.42 | 4.37 | 4.39 | +0.23% | 22,316,156 |
| 2026-10-05 | 4.36 | 4.38 | 4.32 | 4.38 | +0.57% | 43,440,047 |
| 2026-10-02 | 4.36 | 4.38 | 4.33 | 4.36 | -1.47% | 63,851,711 |
| 2026-09-30 | 4.38 | 4.42 | 4.37 | 4.42 | +0.34% | 84,051,781 |
| 2026-09-29 | 4.53 | 4.53 | 4.38 | 4.41 | -2.11% | 102,217,211 |
| 2026-09-28 | 4.44 | 4.53 | 4.44 | 4.50 | +1.69% | 116,068,406 |
| 2026-09-25 | 4.46 | 4.47 | 4.41 | 4.42 | -1.34% | 77,682,945 |
| 2026-09-24 | 4.42 | 4.50 | 4.41 | 4.49 | +0.90% | 117,509,055 |
| 2026-09-23 | 4.50 | 4.50 | 4.43 | 4.45 | -0.45% | 99,824,336 |
| 2026-09-22 | 4.46 | 4.48 | 4.39 | 4.46 | -0.45% | 115,370,469 |
| 2026-09-21 | 4.41 | 4.50 | 4.35 | 4.49 | -0.55% | 143,204,844 |
| 2026-09-18 | 4.50 | 4.55 | 4.46 | 4.51 | +0.11% | 143,980,375 |
| 2026-09-17 | 4.54 | 4.55 | 4.43 | 4.50 | -2.17% | 129,682,141 |
| 2026-09-16 | 4.64 | 4.67 | 4.52 | 4.61 | -0.54% | 176,292,953 |
| 2026-09-15 | 4.75 | 4.75 | 4.60 | 4.63 | -2.42% | 129,185,359 |
| 2026-09-14 | 4.77 | 4.79 | 4.69 | 4.75 | -0.63% | 89,388,656 |
| 2026-09-11 | 4.84 | 4.86 | 4.76 | 4.78 | -1.44% | 92,333,508 |
| 2026-09-10 | 4.87 | 4.91 | 4.82 | 4.84 | -1.52% | 98,290,148 |
| 2026-09-09 | 4.88 | 4.92 | 4.86 | 4.92 | +0.10% | 86,994,742 |
| 2026-09-08 | 4.68 | 4.92 | 4.68 | 4.92 | +4.02% | 256,547,578 |
| 2026-09-07 | 4.75 | 4.79 | 4.68 | 4.72 | -1.36% | 86,535,664 |
| 2026-09-04 | 4.74 | 4.81 | 4.74 | 4.79 | +1.38% | 114,136,266 |
| 2026-09-03 | 4.79 | 4.79 | 4.69 | 4.72 | -0.53% | 82,648,406 |
| 2026-09-02 | 4.79 | 4.83 | 4.68 | 4.75 | -0.31% | 96,563,633 |
| 2026-09-01 | 4.73 | 4.81 | 4.73 | 4.76 | -0.42% | 80,505,203 |
| 2026-08-31 | 4.73 | 4.79 | 4.71 | 4.79 | +0.42% | 141,831,031 |
| 2026-08-28 | 4.65 | 4.80 | 4.64 | 4.76 | +1.82% | 185,236,391 |
| 2026-08-27 | 4.74 | 4.75 | 4.65 | 4.68 | -0.64% | 74,300,133 |
| 2026-08-26 | 4.70 | 4.76 | 4.69 | 4.71 | +0.21% | 102,829,516 |
| 2026-08-25 | 4.67 | 4.75 | 4.67 | 4.70 | +0.75% | 230,910,203 |
| 2026-08-24 | 4.45 | 4.67 | 4.42 | 4.67 | +5.90% | 435,740,250 |
| 2026-08-21 | 4.35 | 4.43 | 4.35 | 4.41 | +0.80% | 96,597,406 |
| 2026-08-20 | 4.37 | 4.39 | 4.34 | 4.37 | +0.23% | 68,729,734 |
| 2026-08-19 | 4.27 | 4.37 | 4.27 | 4.36 | +1.16% | 60,941,922 |
| 2026-08-18 | 4.29 | 4.31 | 4.26 | 4.31 | +0.47% | 58,429,965 |
| 2026-08-17 | 4.25 | 4.32 | 4.25 | 4.29 | +1.30% | 65,482,172 |
| 2026-08-14 | 4.22 | 4.25 | 4.20 | 4.24 | +0.36% | 40,587,480 |
| 2026-08-13 | 4.24 | 4.26 | 4.21 | 4.22 | -0.82% | 113,666,188 |
| 2026-08-12 | 4.32 | 4.33 | 4.22 | 4.25 | -1.28% | 89,440,445 |
| 2026-08-11 | 4.34 | 4.39 | 4.31 | 4.31 | -0.23% | 80,274,227 |
| 2026-08-10 | 4.38 | 4.38 | 4.29 | 4.32 | -0.92% | 70,524,930 |
| 2026-08-07 | 4.26 | 4.39 | 4.26 | 4.36 | +2.23% | 97,842,797 |
| 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 |
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 2026-10-30
Quick answers
What is China Petroleum Chemical Corp Class H's (0386.HK) latest close?
4.87 on 2026-10-30, 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 2026-10-30.
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 450 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 0386.HK?
Uptrend stack intact: Trades +6.4% vs the 50-day and +7.1% vs the 200-day average, 12% below the 52-week high and +22.6% off the 52-week low; a golden cross printed 5 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 0386.HK above its 50-day and 200-day moving averages?
China Petroleum Chemical Corp Class H trades 6.4% above its 50-day and 7.1% above its 200-day moving average (7.7% above its 20-day). As of 2026-10-30.