Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.540	0.540	0.530	0.530	0.530	1,170,000
2023-11-15	0.540	0.540	0.530	0.540	0.540	3,012,000
2023-11-14	0.540	0.540	0.520	0.530	0.530	6,544,000
2023-11-13	0.550	0.550	0.530	0.540	0.540	5,484,000
2023-11-10	0.550	0.550	0.540	0.540	0.540	2,004,000
2023-11-09	0.550	0.560	0.550	0.560	0.560	383,000
2023-11-08	0.550	0.560	0.550	0.550	0.550	2,672,000
2023-11-07	0.560	0.560	0.550	0.550	0.550	1,431,906
2023-11-06	0.550	0.560	0.550	0.560	0.560	2,614,000
2023-11-03	0.540	0.550	0.540	0.550	0.550	2,488,000
2023-11-02	0.550	0.560	0.540	0.550	0.550	6,958,000
2023-11-01	0.560	0.560	0.540	0.550	0.550	6,759,000
2023-10-31	0.560	0.570	0.550	0.550	0.550	2,627,000
2023-10-30	0.570	0.570	0.550	0.560	0.560	4,020,000
2023-10-27	0.560	0.580	0.560	0.580	0.580	1,788,000
2023-10-26	0.580	0.580	0.560	0.570	0.570	3,330,000
2023-10-25	0.590	0.590	0.570	0.580	0.580	2,932,000
2023-10-24	0.580	0.600	0.580	0.580	0.580	7,707,000
2023-10-20	0.590	0.600	0.580	0.600	0.600	5,144,000
2023-10-19	0.600	0.600	0.590	0.600	0.600	1,767,000
2023-10-18	0.610	0.620	0.600	0.600	0.600	1,808,000
2023-10-17	0.600	0.610	0.600	0.610	0.610	2,891,000
2023-10-16	0.600	0.610	0.590	0.610	0.610	4,430,000
2023-10-13	0.600	0.610	0.590	0.600	0.600	1,392,000
2023-10-12	0.590	0.610	0.590	0.610	0.610	1,908,000
2023-10-11	0.610	0.610	0.590	0.600	0.600	9,927,500
2023-10-10	0.610	0.620	0.600	0.610	0.610	5,386,000
2023-10-09	0.600	0.620	0.590	0.610	0.610	4,922,000
2023-10-06	0.590	0.600	0.590	0.600	0.600	1,298,000
2023-10-05	0.590	0.600	0.590	0.600	0.600	154,000
2023-10-04	0.590	0.600	0.590	0.600	0.600	154,000
2023-10-03	0.600	0.610	0.590	0.600	0.600	1,406,000
2023-09-29	0.620	0.620	0.610	0.620	0.620	1,476,000
2023-09-28	0.620	0.620	0.610	0.620	0.620	1,627,000
2023-09-27	0.620	0.620	0.610	0.620	0.620	1,874,000
2023-09-26	0.630	0.640	0.610	0.620	0.620	5,466,000
2023-09-25	0.640	0.640	0.630	0.630	0.630	8,580,000
2023-09-22	0.630	0.640	0.620	0.640	0.640	2,997,000
2023-09-21	0.650	0.650	0.630	0.630	0.630	5,486,000
2023-09-20	0.660	0.660	0.640	0.650	0.650	9,368,000
2023-09-19	0.610	0.660	0.600	0.660	0.660	30,639,000
2023-09-18	0.610	0.620	0.600	0.610	0.610	14,226,000
2023-09-15	0.610	0.620	0.600	0.600	0.600	4,311,000
2023-09-14	0.610	0.620	0.600	0.610	0.610	5,834,000
2023-09-13	0.610	0.620	0.600	0.600	0.600	1,302,000
2023-09-12	0.610	0.620	0.600	0.620	0.620	1,139,000
2023-09-11	0.610	0.620	0.600	0.620	0.620	3,334,000
2023-09-07	0.620	0.620	0.600	0.620	0.620	3,380,000
2023-09-06	0.620	0.620	0.610	0.610	0.610	3,738,000
2023-09-05	0.630	0.630	0.610	0.610	0.610	3,528,000
2023-09-04	0.600	0.640	0.600	0.630	0.630	24,036,000
2023-08-31	0.610	0.610	0.590	0.600	0.600	2,557,581
2023-08-30	0.610	0.610	0.600	0.610	0.610	4,251,000
2023-08-29	0.600	0.610	0.590	0.610	0.610	5,960,832
2023-08-28	0.600	0.620	0.600	0.600	0.600	13,177,800
2023-08-25	0.590	0.600	0.580	0.600	0.600	3,036,000
2023-08-24	0.590	0.600	0.580	0.590	0.590	5,540,000
2023-08-23	0.570	0.590	0.570	0.590	0.590	4,619,000
2023-08-22	0.580	0.590	0.570	0.580	0.580	2,408,000
2023-08-21	0.590	0.590	0.570	0.580	0.580	5,424,000

← NewerPage 13 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.