Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.580	0.590	0.560	0.570	0.570	9,999,000
2024-05-14	0.570	0.580	0.550	0.580	0.580	8,154,000
2024-05-13	0.560	0.580	0.550	0.570	0.570	10,614,000
2024-05-10	0.540	0.570	0.540	0.560	0.560	13,586,000
2024-05-09	0.530	0.540	0.530	0.540	0.540	1,596,000
2024-05-08	0.540	0.550	0.520	0.520	0.520	11,316,000
2024-05-07	0.530	0.540	0.520	0.530	0.530	9,698,000
2024-05-06	0.540	0.540	0.520	0.530	0.530	3,808,000
2024-05-03	0.540	0.550	0.530	0.530	0.530	3,576,000
2024-05-02	0.530	0.540	0.520	0.540	0.540	2,417,000
2024-04-30	0.520	0.530	0.510	0.530	0.530	2,656,000
2024-04-29	0.530	0.530	0.510	0.510	0.510	5,856,000
2024-04-26	0.510	0.530	0.500	0.520	0.520	8,577,000
2024-04-25	0.510	0.520	0.500	0.520	0.520	4,746,000
2024-04-24	0.500	0.520	0.495	0.520	0.520	10,214,000
2024-04-23	0.500	0.510	0.500	0.510	0.510	1,072,000
2024-04-22	0.520	0.520	0.500	0.500	0.500	5,650,000
2024-04-19	0.500	0.520	0.500	0.520	0.520	6,091,000
2024-04-18	0.500	0.500	0.490	0.500	0.500	2,093,000
2024-04-17	0.490	0.500	0.485	0.495	0.495	2,350,000
2024-04-16	0.510	0.510	0.485	0.485	0.485	9,178,000
2024-04-15	0.510	0.530	0.510	0.510	0.510	2,184,000
2024-04-12	0.540	0.540	0.520	0.520	0.520	8,701,000
2024-04-11	0.500	0.540	0.500	0.530	0.530	11,871,000
2024-04-10	0.520	0.520	0.500	0.500	0.500	3,213,000
2024-04-09	0.510	0.520	0.510	0.520	0.520	2,272,000
2024-04-08	0.520	0.550	0.500	0.510	0.510	24,783,500
2024-04-05	0.530	0.530	0.510	0.520	0.520	548,000
2024-04-03	0.495	0.530	0.495	0.530	0.530	23,437,000
2024-04-02	0.480	0.500	0.480	0.495	0.495	6,137,000
2024-03-28	0.475	0.480	0.470	0.470	0.470	6,394,000
2024-03-27	0.480	0.480	0.465	0.475	0.475	7,134,000
2024-03-26	0.485	0.485	0.470	0.485	0.485	3,806,000
2024-03-25	0.490	0.490	0.480	0.485	0.485	3,160,000
2024-03-22	0.500	0.500	0.475	0.490	0.490	8,554,000
2024-03-21	0.510	0.510	0.495	0.500	0.500	5,422,000
2024-03-20	0.510	0.510	0.500	0.510	0.510	2,699,000
2024-03-19	0.510	0.510	0.495	0.510	0.510	5,317,000
2024-03-18	0.495	0.510	0.490	0.500	0.500	5,334,000
2024-03-15	0.495	0.495	0.485	0.490	0.490	4,445,697
2024-03-14	0.495	0.510	0.490	0.495	0.495	6,582,000
2024-03-13	0.495	0.495	0.485	0.495	0.495	5,384,000
2024-03-12	0.490	0.495	0.485	0.495	0.495	6,527,001
2024-03-11	0.480	0.490	0.480	0.485	0.485	5,911,000
2024-03-08	0.475	0.485	0.470	0.485	0.485	3,330,000
2024-03-07	0.470	0.480	0.470	0.475	0.475	1,994,000
2024-03-06	0.470	0.475	0.470	0.470	0.470	3,178,000
2024-03-05	0.475	0.480	0.465	0.475	0.475	3,190,000
2024-03-04	0.480	0.485	0.475	0.475	0.475	1,692,000
2024-03-01	0.470	0.480	0.470	0.480	0.480	2,275,000
2024-02-29	0.475	0.480	0.465	0.470	0.470	6,352,000
2024-02-28	0.490	0.490	0.465	0.465	0.465	5,848,000
2024-02-27	0.485	0.490	0.485	0.485	0.485	4,492,000
2024-02-26	0.485	0.490	0.480	0.485	0.485	4,058,000
2024-02-23	0.485	0.490	0.480	0.485	0.485	1,058,000
2024-02-22	0.475	0.490	0.470	0.485	0.485	5,782,000
2024-02-21	0.460	0.480	0.460	0.470	0.470	8,145,000
2024-02-20	0.460	0.465	0.455	0.460	0.460	2,538,000
2024-02-19	0.460	0.465	0.460	0.460	0.460	3,178,000
2024-02-16	0.440	0.455	0.440	0.455	0.455	1,778,000

← NewerPage 11 of 21 · 1,234 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.