Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.510	0.520	0.500	0.520	0.520	7,418,000
2022-11-21	0.510	0.510	0.500	0.510	0.510	3,452,000
2022-11-18	0.510	0.520	0.500	0.520	0.520	2,926,000
2022-11-17	0.520	0.520	0.500	0.520	0.520	1,700,000
2022-11-16	0.510	0.530	0.510	0.520	0.520	7,976,000
2022-11-15	0.500	0.520	0.500	0.510	0.510	7,427,000
2022-11-14	0.510	0.520	0.495	0.500	0.500	15,313,000
2022-11-11	0.495	0.510	0.490	0.495	0.495	8,344,000
2022-11-10	0.495	0.495	0.490	0.490	0.490	3,130,984
2022-11-09	0.510	0.510	0.495	0.495	0.495	2,777,636
2022-11-08	0.510	0.510	0.500	0.510	0.510	2,224,000
2022-11-07	0.495	0.510	0.490	0.510	0.510	4,224,000
2022-11-04	0.475	0.495	0.470	0.490	0.490	5,288,000
2022-11-03	0.465	0.475	0.460	0.475	0.475	3,733,000
2022-11-02	0.470	0.470	0.455	0.470	0.470	3,622,000
2022-11-01	0.465	0.480	0.460	0.465	0.465	7,084,000
2022-10-31	0.470	0.480	0.465	0.470	0.470	1,526,000
2022-10-28	0.480	0.485	0.465	0.470	0.470	1,291,000
2022-10-27	0.485	0.490	0.480	0.490	0.490	1,041,000
2022-10-26	0.470	0.485	0.470	0.480	0.480	418,000
2022-10-25	0.475	0.480	0.470	0.470	0.470	1,478,016
2022-10-24	0.500	0.500	0.465	0.470	0.470	4,496,000
2022-10-21	0.485	0.495	0.485	0.490	0.490	1,290,000
2022-10-20	0.480	0.495	0.480	0.490	0.490	773,000
2022-10-19	0.485	0.490	0.480	0.485	0.485	921,600
2022-10-18	0.485	0.490	0.485	0.485	0.485	377,984
2022-10-17	0.495	0.495	0.480	0.485	0.485	1,888,000
2022-10-14	0.485	0.495	0.485	0.490	0.490	1,112,000
2022-10-13	0.475	0.485	0.470	0.480	0.480	2,010,000
2022-10-12	0.465	0.480	0.460	0.475	0.475	2,997,000
2022-10-11	0.480	0.480	0.470	0.470	0.470	1,414,000
2022-10-10	0.470	0.490	0.460	0.475	0.475	3,244,000
2022-10-07	0.475	0.480	0.470	0.475	0.475	622,000
2022-10-06	0.475	0.490	0.475	0.485	0.485	516,015
2022-10-05	0.450	0.485	0.450	0.475	0.475	1,938,000
2022-10-03	0.460	0.460	0.440	0.450	0.450	2,404,000
2022-09-30	0.475	0.475	0.435	0.455	0.455	2,979,000
2022-09-29	0.495	0.495	0.455	0.465	0.465	2,368,000
2022-09-28	0.500	0.510	0.495	0.495	0.495	8,062,000
2022-09-27	0.485	0.500	0.485	0.500	0.500	4,434,000
2022-09-26	0.500	0.510	0.480	0.490	0.490	8,316,000
2022-09-23	0.510	0.510	0.500	0.500	0.500	3,610,000
2022-09-22	0.510	0.520	0.500	0.510	0.510	4,910,000
2022-09-21	0.510	0.520	0.500	0.520	0.520	2,802,000
2022-09-20	0.520	0.520	0.510	0.520	0.520	1,410,000
2022-09-19	0.510	0.520	0.500	0.520	0.520	4,895,000
2022-09-16	0.520	0.520	0.510	0.510	0.510	2,056,000
2022-09-15	0.520	0.530	0.510	0.520	0.520	3,562,000
2022-09-14	0.520	0.530	0.520	0.520	0.520	2,638,000
2022-09-13	0.530	0.540	0.530	0.530	0.530	5,754,635
2022-09-09	0.530	0.530	0.520	0.530	0.530	1,024,000
2022-09-08	0.530	0.530	0.510	0.530	0.530	6,417,000
2022-09-07	0.530	0.540	0.520	0.530	0.530	2,964,000
2022-09-06	0.540	0.540	0.530	0.530	0.530	1,462,000
2022-09-05	0.520	0.540	0.520	0.530	0.530	5,062,000
2022-09-02	0.530	0.530	0.520	0.520	0.520	2,940,000
2022-09-01	0.520	0.530	0.520	0.530	0.530	2,502,000
2022-08-31	0.530	0.530	0.520	0.520	0.520	1,790,000
2022-08-30	0.530	0.530	0.520	0.530	0.530	2,122,000
2022-08-29	0.530	0.530	0.520	0.530	0.530	7,244,000

← NewerPage 17 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.