Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.600	0.610	0.590	0.590	0.590	3,206,000
2023-05-22	0.600	0.610	0.590	0.600	0.600	3,016,000
2023-05-19	0.610	0.610	0.600	0.600	0.600	4,362,000
2023-05-18	0.610	0.620	0.600	0.610	0.610	5,200,000
2023-05-17	0.620	0.620	0.600	0.600	0.600	6,668,000
2023-05-16	0.620	0.630	0.610	0.620	0.620	2,343,000
2023-05-15	0.640	0.640	0.610	0.620	0.620	11,332,000
2023-05-12	0.640	0.640	0.630	0.640	0.640	1,718,000
2023-05-11	0.650	0.650	0.630	0.640	0.640	4,154,000
2023-05-10	0.660	0.660	0.630	0.640	0.640	8,956,000
2023-05-09	0.670	0.680	0.650	0.650	0.650	12,458,000
2023-05-08	0.650	0.670	0.640	0.670	0.670	10,186,000
2023-05-05	0.660	0.660	0.640	0.650	0.650	6,116,000
2023-05-04	0.640	0.670	0.630	0.660	0.660	13,668,000
2023-05-03	0.650	0.650	0.630	0.630	0.630	2,054,000
2023-05-02	0.660	0.670	0.650	0.650	0.650	1,081,000
2023-04-28	0.650	0.660	0.640	0.660	0.660	5,434,000
2023-04-27	0.650	0.650	0.640	0.650	0.650	7,216,000
2023-04-26	0.640	0.650	0.630	0.650	0.650	3,121,000
2023-04-25	0.640	0.650	0.630	0.640	0.640	7,230,000
2023-04-24	0.640	0.650	0.630	0.640	0.640	3,096,000
2023-04-21	0.650	0.660	0.630	0.640	0.640	6,200,000
2023-04-20	0.660	0.670	0.640	0.650	0.650	4,248,000
2023-04-19	0.660	0.670	0.650	0.660	0.660	4,380,000
2023-04-18	0.670	0.680	0.660	0.670	0.670	8,790,000
2023-04-17	0.670	0.680	0.650	0.680	0.680	10,291,000
2023-04-14	0.650	0.670	0.640	0.660	0.660	8,367,509
2023-04-13	0.640	0.680	0.640	0.650	0.650	17,196,000
2023-04-12	0.630	0.640	0.620	0.630	0.630	11,328,000
2023-04-11	0.620	0.630	0.620	0.620	0.620	3,937,000
2023-04-06	0.640	0.640	0.620	0.620	0.620	4,153,000
2023-04-04	0.620	0.640	0.620	0.630	0.630	13,190,000
2023-04-03	0.610	0.630	0.610	0.620	0.620	4,348,000
2023-03-31	0.600	0.620	0.600	0.600	0.600	4,363,000
2023-03-30	0.600	0.620	0.600	0.610	0.610	12,915,030
2023-03-29	0.610	0.620	0.600	0.600	0.600	4,224,000
2023-03-28	0.610	0.620	0.600	0.610	0.610	9,160,000
2023-03-27	0.610	0.610	0.590	0.600	0.600	5,386,000
2023-03-24	0.630	0.630	0.600	0.610	0.610	9,882,000
2023-03-23	0.620	0.630	0.620	0.620	0.620	5,242,000
2023-03-22	0.630	0.640	0.620	0.630	0.630	8,972,000
2023-03-21	0.620	0.620	0.610	0.620	0.620	3,784,000
2023-03-20	0.630	0.650	0.610	0.620	0.620	15,498,000
2023-03-17	0.610	0.640	0.610	0.620	0.620	10,204,740
2023-03-16	0.620	0.630	0.600	0.610	0.610	10,484,000
2023-03-15	0.600	0.650	0.590	0.630	0.630	18,492,000
2023-03-14	0.620	0.620	0.600	0.610	0.610	9,914,000
2023-03-13	0.610	0.630	0.600	0.610	0.610	16,298,580
2023-03-10	0.610	0.620	0.590	0.610	0.610	26,175,061
2023-03-09	0.630	0.650	0.620	0.620	0.620	23,578,000
2023-03-08	0.650	0.650	0.630	0.630	0.630	18,296,000
2023-03-07	0.650	0.710	0.650	0.650	0.650	139,771,016
2023-03-06	0.650	0.670	0.640	0.650	0.650	22,568,000
2023-03-03	0.630	0.680	0.630	0.650	0.650	16,189,000
2023-03-02	0.630	0.640	0.620	0.630	0.630	3,024,012
2023-03-01	0.620	0.640	0.610	0.630	0.630	27,128,000
2023-02-28	0.610	0.620	0.600	0.620	0.620	4,853,974
2023-02-27	0.610	0.620	0.600	0.610	0.610	18,274,990
2023-02-24	0.640	0.640	0.610	0.610	0.610	18,354,000
2023-02-23	0.640	0.640	0.630	0.630	0.630	5,315,000

← NewerPage 15 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.