Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.670	0.680	0.630	0.630	0.630	26,428,000
2023-02-21	0.640	0.790	0.640	0.670	0.670	88,493,000
2023-02-20	0.620	0.650	0.620	0.640	0.640	5,333,500
2023-02-17	0.630	0.640	0.610	0.620	0.620	5,400,000
2023-02-16	0.630	0.650	0.620	0.630	0.630	7,440,000
2023-02-15	0.630	0.640	0.620	0.620	0.620	5,944,000
2023-02-14	0.630	0.640	0.620	0.630	0.630	10,661,010
2023-02-13	0.620	0.630	0.610	0.630	0.630	3,506,064
2023-02-10	0.610	0.620	0.610	0.620	0.620	6,826,013
2023-02-09	0.610	0.620	0.590	0.620	0.620	19,676,010
2023-02-08	0.610	0.620	0.600	0.610	0.610	14,246,000
2023-02-07	0.600	0.620	0.590	0.610	0.610	9,072,000
2023-02-06	0.610	0.610	0.580	0.600	0.600	5,310,000
2023-02-03	0.630	0.630	0.600	0.610	0.610	5,982,000
2023-02-02	0.610	0.630	0.600	0.630	0.630	11,172,500
2023-02-01	0.610	0.620	0.600	0.600	0.600	5,348,000
2023-01-31	0.600	0.610	0.590	0.610	0.610	5,840,000
2023-01-30	0.620	0.620	0.590	0.600	0.600	13,599,000
2023-01-27	0.640	0.640	0.620	0.640	0.640	1,255,000
2023-01-26	0.630	0.640	0.620	0.640	0.640	1,311,000
2023-01-20	0.580	0.630	0.580	0.630	0.630	8,764,014
2023-01-19	0.580	0.580	0.570	0.570	0.570	5,314,000
2023-01-18	0.580	0.590	0.570	0.580	0.580	7,616,014
2023-01-17	0.580	0.600	0.570	0.580	0.580	9,278,014
2023-01-16	0.570	0.590	0.570	0.580	0.580	9,638,000
2023-01-13	0.530	0.590	0.530	0.570	0.570	21,268,010
2023-01-12	0.540	0.540	0.530	0.530	0.530	3,524,000
2023-01-11	0.530	0.540	0.520	0.540	0.540	6,362,000
2023-01-10	0.530	0.540	0.520	0.540	0.540	2,675,000
2023-01-09	0.530	0.540	0.520	0.530	0.530	4,264,000
2023-01-06	0.530	0.540	0.520	0.530	0.530	4,766,000
2023-01-05	0.540	0.540	0.520	0.530	0.530	4,168,000
2023-01-04	0.520	0.540	0.520	0.530	0.530	7,248,000
2023-01-03	0.510	0.530	0.500	0.530	0.530	4,024,985
2022-12-30	0.510	0.520	0.510	0.510	0.510	1,784,000
2022-12-29	0.510	0.510	0.500	0.510	0.510	3,664,000
2022-12-28	0.520	0.530	0.510	0.510	0.510	6,422,000
2022-12-23	0.510	0.520	0.500	0.520	0.520	3,968,000
2022-12-22	0.510	0.520	0.510	0.510	0.510	12,643,970
2022-12-21	0.520	0.520	0.495	0.510	0.510	13,725,980
2022-12-20	0.510	0.520	0.500	0.510	0.510	2,953,624
2022-12-19	0.530	0.530	0.510	0.520	0.520	3,578,000
2022-12-16	0.530	0.540	0.520	0.520	0.520	3,025,986
2022-12-15	0.540	0.540	0.520	0.530	0.530	1,677,986
2022-12-14	0.530	0.540	0.530	0.540	0.540	3,950,000
2022-12-13	0.540	0.540	0.520	0.530	0.530	10,583,000
2022-12-12	0.540	0.550	0.530	0.540	0.540	8,744,000
2022-12-09	0.530	0.550	0.520	0.540	0.540	12,702,000
2022-12-08	0.540	0.550	0.530	0.540	0.540	5,888,000
2022-12-07	0.560	0.570	0.540	0.540	0.540	11,229,980
2022-12-06	0.560	0.570	0.550	0.560	0.560	4,804,000
2022-12-05	0.540	0.570	0.540	0.560	0.560	14,607,980
2022-12-02	0.530	0.540	0.520	0.540	0.540	3,375,490
2022-12-01	0.540	0.540	0.530	0.530	0.530	5,070,000
2022-11-30	0.530	0.540	0.530	0.540	0.540	7,138,000
2022-11-29	0.510	0.530	0.510	0.520	0.520	6,462,317
2022-11-28	0.520	0.520	0.500	0.510	0.510	6,886,000
2022-11-25	0.510	0.530	0.510	0.520	0.520	9,012,000
2022-11-24	0.520	0.520	0.510	0.520	0.520	2,354,000
2022-11-23	0.510	0.520	0.510	0.520	0.520	2,828,000

← NewerPage 16 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.