SINOPEC Engineering (Group) Co., Ltd. (HKG:2386)
Hong Kong
· Delayed Price · Currency is HKD 7.61
+0.01 (0.13%)
At close: Dec 5, 2025
HKG:2386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 7.57 | 7.57 | 7.40 | 7.49 | 7.49 | 0.27% | 1,418,000 |
| Nov 26, 2025 | 7.48 | 7.54 | 7.41 | 7.47 | 7.47 | -0.27% | 3,796,000 |
| Nov 25, 2025 | 7.44 | 7.55 | 7.42 | 7.49 | 7.49 | 0.67% | 4,823,600 |
| Nov 24, 2025 | 7.37 | 7.59 | 7.37 | 7.44 | 7.44 | -0.13% | 3,609,500 |
| Nov 21, 2025 | 7.60 | 7.60 | 7.35 | 7.45 | 7.45 | -1.97% | 5,046,500 |
| Nov 20, 2025 | 7.52 | 7.63 | 7.45 | 7.60 | 7.60 | 0.40% | 3,629,500 |
| Nov 19, 2025 | 7.56 | 7.68 | 7.53 | 7.57 | 7.57 | -0.39% | 3,094,500 |
| Nov 18, 2025 | 7.78 | 7.78 | 7.53 | 7.60 | 7.60 | -1.94% | 3,830,500 |
| Nov 17, 2025 | 7.73 | 7.77 | 7.67 | 7.75 | 7.75 | 0.26% | 5,103,000 |
| Nov 14, 2025 | 7.78 | 7.80 | 7.70 | 7.73 | 7.73 | -1.53% | 2,765,500 |
| Nov 13, 2025 | 7.76 | 7.91 | 7.76 | 7.85 | 7.85 | -0.76% | 2,751,500 |
| Nov 12, 2025 | 7.79 | 7.93 | 7.57 | 7.91 | 7.91 | 1.54% | 5,637,296 |
| Nov 11, 2025 | 7.65 | 7.80 | 7.50 | 7.79 | 7.79 | 1.83% | 5,103,128 |
| Nov 10, 2025 | 7.63 | 7.67 | 7.58 | 7.65 | 7.65 | 0.13% | 5,009,000 |
| Nov 7, 2025 | 7.60 | 7.64 | 7.51 | 7.64 | 7.64 | 0.53% | 3,309,118 |
| Nov 6, 2025 | 7.51 | 7.66 | 7.51 | 7.60 | 7.60 | 0.53% | 3,793,500 |
| Nov 5, 2025 | 7.40 | 7.59 | 7.40 | 7.56 | 7.56 | 1.20% | 4,635,517 |
| Nov 4, 2025 | 7.45 | 7.53 | 7.40 | 7.47 | 7.47 | -0.40% | 3,867,000 |
| Nov 3, 2025 | 7.32 | 7.52 | 7.32 | 7.50 | 7.50 | 2.46% | 4,153,000 |
| Oct 31, 2025 | 7.49 | 7.49 | 7.23 | 7.32 | 7.32 | -2.27% | 3,635,710 |
| Oct 30, 2025 | 7.41 | 7.52 | 7.38 | 7.49 | 7.49 | 1.08% | 4,795,572 |
| Oct 28, 2025 | 7.48 | 7.50 | 7.34 | 7.41 | 7.41 | -0.67% | 3,271,844 |
| Oct 27, 2025 | 7.30 | 7.51 | 7.30 | 7.46 | 7.46 | 2.61% | 5,943,180 |
| Oct 24, 2025 | 7.38 | 7.42 | 7.23 | 7.27 | 7.27 | -1.62% | 5,622,000 |
| Oct 23, 2025 | 7.21 | 7.40 | 7.18 | 7.39 | 7.39 | 1.79% | 4,087,772 |
| Oct 22, 2025 | 7.08 | 7.32 | 6.99 | 7.26 | 7.26 | 2.40% | 4,546,108 |
| Oct 21, 2025 | 7.09 | 7.12 | 7.01 | 7.09 | 7.09 | 1.00% | 1,643,500 |
| Oct 20, 2025 | 6.85 | 7.13 | 6.77 | 7.02 | 7.02 | 0.72% | 3,274,000 |
| Oct 17, 2025 | 7.03 | 7.03 | 6.89 | 6.97 | 6.97 | -0.14% | 4,063,825 |
| Oct 16, 2025 | 6.87 | 7.04 | 6.87 | 6.98 | 6.98 | 1.01% | 9,152,000 |
| Oct 15, 2025 | 6.78 | 6.93 | 6.77 | 6.91 | 6.91 | 1.17% | 3,848,425 |
| Oct 14, 2025 | 6.89 | 6.95 | 6.72 | 6.83 | 6.83 | - | 5,720,314 |
| Oct 13, 2025 | 6.66 | 6.85 | 6.57 | 6.83 | 6.83 | 1.19% | 6,634,646 |
| Oct 10, 2025 | 6.84 | 6.91 | 6.72 | 6.75 | 6.75 | -1.60% | 4,195,353 |
| Oct 9, 2025 | 6.77 | 6.94 | 6.70 | 6.86 | 6.86 | 1.33% | 5,001,772 |
| Oct 8, 2025 | 6.63 | 6.79 | 6.61 | 6.77 | 6.77 | 2.11% | 1,625,303 |
| Oct 6, 2025 | 6.75 | 6.75 | 6.62 | 6.63 | 6.63 | -1.34% | 834,000 |
| Oct 3, 2025 | 6.68 | 6.72 | 6.59 | 6.72 | 6.72 | 0.15% | 1,284,500 |
| Oct 2, 2025 | 6.76 | 6.79 | 6.70 | 6.71 | 6.71 | -0.74% | 1,875,898 |
| Sep 30, 2025 | 6.88 | 6.92 | 6.71 | 6.76 | 6.76 | -1.74% | 2,937,119 |
| Sep 29, 2025 | 6.73 | 6.93 | 6.73 | 6.88 | 6.88 | 2.23% | 4,581,500 |
| Sep 26, 2025 | 6.60 | 6.77 | 6.60 | 6.73 | 6.73 | 0.60% | 3,635,500 |
| Sep 25, 2025 | 6.94 | 6.94 | 6.64 | 6.69 | 6.69 | -3.32% | 5,616,500 |
| Sep 24, 2025 | 6.91 | 7.01 | 6.87 | 6.92 | 6.92 | 0.87% | 3,237,000 |