Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.440	0.445	0.435	0.440	0.440	470,000
2024-02-14	0.455	0.455	0.440	0.440	0.440	678,775
2024-02-09	0.465	0.465	0.455	0.455	0.455	810,000
2024-02-08	0.470	0.470	0.460	0.465	0.465	2,930,000
2024-02-07	0.460	0.475	0.455	0.465	0.465	5,746,000
2024-02-06	0.435	0.465	0.435	0.455	0.455	12,808,000
2024-02-05	0.445	0.445	0.430	0.430	0.430	5,671,515
2024-02-02	0.460	0.470	0.440	0.440	0.440	7,636,000
2024-02-01	0.450	0.460	0.450	0.460	0.460	3,850,000
2024-01-31	0.460	0.470	0.450	0.450	0.450	3,200,000
2024-01-30	0.490	0.490	0.455	0.460	0.460	5,452,000
2024-01-29	0.490	0.510	0.485	0.490	0.490	6,938,000
2024-01-26	0.490	0.510	0.480	0.485	0.485	16,215,000
2024-01-25	0.450	0.495	0.445	0.495	0.495	14,048,000
2024-01-24	0.425	0.455	0.425	0.450	0.450	9,844,000
2024-01-23	0.415	0.430	0.415	0.425	0.425	2,897,000
2024-01-22	0.440	0.440	0.415	0.415	0.415	9,045,000
2024-01-19	0.445	0.445	0.435	0.440	0.440	3,572,000
2024-01-18	0.455	0.455	0.430	0.445	0.445	7,836,000
2024-01-17	0.470	0.475	0.445	0.445	0.445	10,540,000
2024-01-16	0.480	0.480	0.470	0.475	0.475	2,805,000
2024-01-15	0.480	0.485	0.480	0.480	0.480	676,000
2024-01-12	0.480	0.485	0.475	0.480	0.480	2,546,000
2024-01-11	0.475	0.485	0.470	0.475	0.475	2,472,000
2024-01-10	0.475	0.480	0.470	0.475	0.475	271,000
2024-01-09	0.475	0.480	0.470	0.480	0.480	1,666,000
2024-01-08	0.490	0.495	0.470	0.475	0.475	3,610,600
2024-01-05	0.490	0.500	0.485	0.490	0.490	3,043,000
2024-01-04	0.490	0.495	0.490	0.495	0.495	1,552,000
2024-01-03	0.485	0.490	0.485	0.490	0.490	912,000
2024-01-02	0.485	0.490	0.480	0.485	0.485	2,442,000
2023-12-29	0.480	0.490	0.475	0.485	0.485	5,346,000
2023-12-28	0.465	0.485	0.465	0.480	0.480	4,512,000
2023-12-27	0.470	0.475	0.460	0.465	0.465	8,392,000
2023-12-22	0.480	0.485	0.465	0.470	0.470	7,581,000
2023-12-21	0.490	0.490	0.475	0.475	0.475	5,415,000
2023-12-20	0.490	0.495	0.485	0.490	0.490	1,293,000
2023-12-19	0.490	0.495	0.485	0.485	0.485	1,656,000
2023-12-18	0.495	0.500	0.490	0.495	0.495	1,068,000
2023-12-15	0.485	0.500	0.485	0.495	0.495	2,441,000
2023-12-14	0.480	0.485	0.480	0.480	0.480	1,806,000
2023-12-13	0.490	0.495	0.480	0.480	0.480	1,930,000
2023-12-12	0.495	0.495	0.485	0.490	0.490	3,205,000
2023-12-11	0.485	0.495	0.480	0.495	0.495	2,718,000
2023-12-08	0.480	0.490	0.475	0.490	0.490	4,440,000
2023-12-07	0.485	0.485	0.475	0.475	0.475	4,304,000
2023-12-06	0.485	0.490	0.480	0.485	0.485	2,201,567
2023-12-05	0.500	0.500	0.480	0.490	0.490	7,892,000
2023-12-04	0.500	0.510	0.500	0.500	0.500	1,634,000
2023-12-01	0.500	0.510	0.500	0.510	0.510	562,000
2023-11-30	0.500	0.510	0.500	0.500	0.500	2,298,000
2023-11-29	0.520	0.520	0.500	0.510	0.510	2,556,000
2023-11-28	0.520	0.520	0.510	0.510	0.510	7,970,000
2023-11-27	0.530	0.530	0.520	0.520	0.520	1,752,000
2023-11-24	0.540	0.540	0.520	0.540	0.540	2,217,000
2023-11-23	0.520	0.530	0.520	0.530	0.530	2,047,000
2023-11-22	0.530	0.530	0.520	0.520	0.520	514,000
2023-11-21	0.530	0.530	0.520	0.520	0.520	3,043,000
2023-11-20	0.510	0.530	0.510	0.520	0.520	4,372,000
2023-11-17	0.530	0.530	0.510	0.510	0.510	5,832,000

← NewerPage 12 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.