Sinopec Oilfield Service Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.510	0.510	0.500	0.510	0.510	456,000
2024-08-09	0.500	0.520	0.500	0.510	0.510	1,173,000
2024-08-08	0.500	0.510	0.495	0.510	0.510	2,040,000
2024-08-07	0.500	0.500	0.495	0.495	0.495	2,706,000
2024-08-06	0.495	0.510	0.495	0.495	0.495	5,588,000
2024-08-05	0.510	0.510	0.490	0.490	0.490	3,222,000
2024-08-02	0.510	0.520	0.500	0.500	0.500	1,486,000
2024-08-01	0.510	0.520	0.510	0.520	0.520	1,668,000
2024-07-31	0.495	0.520	0.495	0.500	0.500	3,195,000
2024-07-30	0.500	0.500	0.495	0.495	0.495	1,006,000
2024-07-29	0.500	0.500	0.495	0.500	0.500	734,000
2024-07-26	0.495	0.500	0.495	0.495	0.495	1,278,000
2024-07-25	0.495	0.495	0.490	0.490	0.490	1,618,000
2024-07-24	0.500	0.500	0.490	0.500	0.500	1,262,000
2024-07-23	0.510	0.510	0.495	0.500	0.500	1,534,000
2024-07-22	0.500	0.510	0.495	0.500	0.500	3,376,000
2024-07-19	0.520	0.520	0.500	0.500	0.500	2,922,000
2024-07-18	0.510	0.520	0.510	0.510	0.510	1,702,000
2024-07-17	0.520	0.530	0.510	0.520	0.520	4,594,000
2024-07-16	0.520	0.530	0.510	0.520	0.520	1,289,000
2024-07-15	0.530	0.530	0.510	0.510	0.510	764,000
2024-07-12	0.520	0.530	0.520	0.520	0.520	4,133,000
2024-07-11	0.510	0.530	0.510	0.520	0.520	6,934,000
2024-07-10	0.500	0.510	0.500	0.500	0.500	486,000
2024-07-09	0.500	0.510	0.500	0.500	0.500	1,419,000
2024-07-08	0.520	0.520	0.500	0.500	0.500	1,042,000
2024-07-05	0.520	0.520	0.510	0.520	0.520	801,000
2024-07-04	0.510	0.520	0.500	0.510	0.510	2,879,000
2024-07-03	0.510	0.520	0.500	0.500	0.500	1,446,000
2024-07-02	0.510	0.510	0.500	0.510	0.510	3,904,000
2024-06-28	0.485	0.510	0.485	0.510	0.510	6,129,000
2024-06-27	0.500	0.500	0.485	0.490	0.490	6,687,000
2024-06-26	0.500	0.510	0.495	0.510	0.510	4,378,000
2024-06-25	0.500	0.510	0.495	0.500	0.500	5,444,000
2024-06-24	0.520	0.520	0.495	0.495	0.495	3,882,417
2024-06-21	0.510	0.520	0.500	0.520	0.520	6,378,424
2024-06-20	0.530	0.530	0.510	0.520	0.520	2,728,000
2024-06-19	0.520	0.530	0.520	0.520	0.520	2,153,000
2024-06-18	0.520	0.530	0.510	0.530	0.530	5,351,000
2024-06-17	0.520	0.530	0.510	0.510	0.510	2,420,000
2024-06-14	0.530	0.530	0.510	0.520	0.520	3,814,000
2024-06-13	0.520	0.530	0.520	0.530	0.530	3,781,000
2024-06-12	0.520	0.530	0.510	0.510	0.510	3,528,000
2024-06-11	0.530	0.530	0.510	0.520	0.520	6,018,210
2024-06-07	0.530	0.550	0.520	0.520	0.520	16,576,000
2024-06-06	0.520	0.530	0.520	0.520	0.520	4,748,000
2024-06-05	0.540	0.540	0.510	0.520	0.520	9,268,000
2024-06-04	0.530	0.540	0.530	0.540	0.540	1,066,000
2024-06-03	0.540	0.550	0.530	0.530	0.530	4,649,000
2024-05-31	0.550	0.550	0.540	0.540	0.540	922,000
2024-05-30	0.540	0.550	0.540	0.550	0.550	2,946,000
2024-05-29	0.550	0.550	0.530	0.550	0.550	3,649,000
2024-05-28	0.540	0.550	0.540	0.550	0.550	1,468,000
2024-05-27	0.540	0.550	0.530	0.540	0.540	8,543,000
2024-05-24	0.530	0.540	0.530	0.530	0.530	2,588,000
2024-05-23	0.560	0.560	0.530	0.540	0.540	5,596,000
2024-05-22	0.550	0.570	0.550	0.560	0.560	1,496,000
2024-05-21	0.580	0.580	0.550	0.550	0.550	8,510,000
2024-05-20	0.570	0.590	0.570	0.580	0.580	4,176,100
2024-05-17	0.580	0.590	0.570	0.580	0.580	3,950,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.