Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.540	0.540	0.520	0.530	0.530	8,762,000
2022-08-25	0.530	0.540	0.530	0.540	0.540	8,003,015
2022-08-24	0.540	0.550	0.520	0.530	0.530	15,547,980
2022-08-23	0.550	0.560	0.540	0.540	0.540	17,565,000
2022-08-22	0.550	0.560	0.540	0.550	0.550	5,336,000
2022-08-19	0.560	0.560	0.550	0.550	0.550	4,520,000
2022-08-18	0.570	0.570	0.550	0.560	0.560	1,256,000
2022-08-17	0.560	0.570	0.550	0.560	0.560	3,924,000
2022-08-16	0.560	0.570	0.550	0.550	0.550	1,388,000
2022-08-15	0.560	0.570	0.550	0.550	0.550	3,528,000
2022-08-12	0.560	0.570	0.550	0.560	0.560	4,842,000
2022-08-11	0.550	0.560	0.550	0.550	0.550	1,843,000
2022-08-10	0.560	0.560	0.550	0.550	0.550	3,532,000
2022-08-09	0.560	0.570	0.550	0.560	0.560	3,564,000
2022-08-08	0.560	0.560	0.550	0.560	0.560	2,094,000
2022-08-05	0.550	0.570	0.540	0.560	0.560	8,222,000
2022-08-04	0.550	0.560	0.540	0.560	0.560	3,752,000
2022-08-03	0.550	0.560	0.540	0.540	0.540	3,513,000
2022-08-02	0.560	0.560	0.540	0.550	0.550	4,285,000
2022-08-01	0.560	0.560	0.550	0.560	0.560	2,388,000
2022-07-29	0.580	0.580	0.560	0.560	0.560	3,328,000
2022-07-28	0.580	0.580	0.570	0.580	0.580	368,000
2022-07-27	0.570	0.580	0.560	0.570	0.570	534,000
2022-07-26	0.570	0.580	0.560	0.570	0.570	3,985,000
2022-07-25	0.570	0.580	0.560	0.560	0.560	1,212,000
2022-07-22	0.580	0.580	0.560	0.570	0.570	2,420,000
2022-07-21	0.570	0.580	0.560	0.570	0.570	1,208,000
2022-07-20	0.570	0.580	0.560	0.580	0.580	1,748,000
2022-07-19	0.570	0.580	0.570	0.580	0.580	588,000
2022-07-18	0.560	0.580	0.550	0.570	0.570	3,166,000
2022-07-15	0.570	0.570	0.540	0.550	0.550	6,106,000
2022-07-14	0.580	0.580	0.570	0.570	0.570	1,742,000
2022-07-13	0.570	0.580	0.560	0.570	0.570	1,884,000
2022-07-12	0.570	0.580	0.570	0.580	0.580	1,045,430
2022-07-11	0.580	0.580	0.570	0.580	0.580	1,150,000
2022-07-08	0.580	0.590	0.570	0.590	0.590	4,352,000
2022-07-07	0.580	0.580	0.570	0.580	0.580	1,844,000
2022-07-06	0.600	0.600	0.580	0.580	0.580	1,873,536
2022-07-05	0.600	0.610	0.600	0.600	0.600	2,038,000
2022-07-04	0.610	0.610	0.600	0.600	0.600	2,615,000
2022-06-30	0.610	0.610	0.600	0.610	0.610	777,530
2022-06-29	0.610	0.620	0.600	0.610	0.610	4,050,000
2022-06-28	0.610	0.620	0.600	0.610	0.610	4,234,000
2022-06-27	0.600	0.620	0.600	0.610	0.610	5,020,000
2022-06-24	0.610	0.610	0.590	0.600	0.600	4,320,000
2022-06-23	0.600	0.610	0.600	0.610	0.610	5,354,000
2022-06-22	0.610	0.610	0.600	0.600	0.600	2,956,000
2022-06-21	0.610	0.610	0.600	0.600	0.600	2,149,625
2022-06-20	0.610	0.620	0.600	0.600	0.600	2,400,000
2022-06-17	0.610	0.620	0.600	0.620	0.620	5,586,000
2022-06-16	0.620	0.630	0.600	0.600	0.600	9,610,000
2022-06-15	0.630	0.630	0.620	0.620	0.620	9,418,000
2022-06-14	0.620	0.640	0.610	0.630	0.630	10,724,000
2022-06-13	0.620	0.630	0.600	0.610	0.610	6,332,000
2022-06-10	0.610	0.630	0.610	0.620	0.620	5,312,000
2022-06-09	0.620	0.640	0.610	0.620	0.620	13,923,000
2022-06-08	0.620	0.620	0.600	0.620	0.620	23,461,000
2022-06-07	0.630	0.640	0.610	0.620	0.620	7,632,000
2022-06-06	0.630	0.640	0.620	0.640	0.640	3,550,000
2022-06-02	0.620	0.630	0.610	0.630	0.630	2,662,000

← NewerPage 18 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.