Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.630	0.630	0.610	0.620	0.620	1,769,000
2022-05-31	0.610	0.630	0.600	0.630	0.630	7,897,000
2022-05-30	0.620	0.620	0.590	0.610	0.610	6,570,000
2022-05-27	0.620	0.620	0.600	0.610	0.610	3,714,000
2022-05-26	0.620	0.630	0.600	0.610	0.610	4,317,000
2022-05-25	0.580	0.630	0.570	0.630	0.630	15,634,000
2022-05-24	0.580	0.590	0.570	0.570	0.570	4,329,000
2022-05-23	0.580	0.580	0.570	0.580	0.580	2,066,000
2022-05-20	0.580	0.580	0.560	0.570	0.570	6,360,163
2022-05-19	0.580	0.580	0.570	0.580	0.580	2,375,000
2022-05-18	0.580	0.590	0.570	0.580	0.580	4,586,000
2022-05-17	0.580	0.590	0.580	0.580	0.580	7,564,000
2022-05-16	0.570	0.580	0.570	0.580	0.580	6,020,000
2022-05-13	0.550	0.570	0.540	0.570	0.570	8,522,000
2022-05-12	0.550	0.560	0.540	0.550	0.550	5,068,000
2022-05-11	0.570	0.570	0.550	0.550	0.550	10,688,000
2022-05-10	0.550	0.570	0.540	0.560	0.560	10,042,790
2022-05-06	0.570	0.570	0.560	0.560	0.560	3,056,000
2022-05-05	0.570	0.590	0.570	0.580	0.580	4,224,000
2022-05-04	0.570	0.580	0.560	0.560	0.560	1,108,000
2022-05-03	0.580	0.590	0.570	0.570	0.570	1,848,000
2022-04-29	0.560	0.590	0.560	0.590	0.590	2,077,000
2022-04-28	0.580	0.580	0.560	0.560	0.560	2,353,000
2022-04-27	0.550	0.570	0.540	0.570	0.570	3,476,000
2022-04-26	0.570	0.580	0.550	0.560	0.560	7,783,000
2022-04-25	0.600	0.600	0.560	0.570	0.570	5,680,000
2022-04-22	0.600	0.610	0.590	0.600	0.600	1,614,000
2022-04-21	0.620	0.620	0.600	0.600	0.600	6,011,000
2022-04-20	0.640	0.640	0.620	0.620	0.620	4,916,806
2022-04-19	0.630	0.640	0.630	0.640	0.640	1,064,000
2022-04-14	0.620	0.640	0.620	0.630	0.630	5,387,000
2022-04-13	0.620	0.630	0.610	0.620	0.620	3,376,000
2022-04-12	0.620	0.630	0.600	0.620	0.620	8,912,000
2022-04-11	0.640	0.650	0.620	0.620	0.620	5,638,000
2022-04-08	0.630	0.650	0.630	0.640	0.640	2,508,000
2022-04-07	0.660	0.660	0.630	0.630	0.630	3,374,000
2022-04-06	0.630	0.660	0.630	0.660	0.660	10,785,000
2022-04-04	0.620	0.640	0.620	0.630	0.630	2,344,000
2022-04-01	0.630	0.640	0.620	0.620	0.620	2,410,000
2022-03-31	0.650	0.650	0.630	0.640	0.640	1,550,050
2022-03-30	0.640	0.650	0.630	0.640	0.640	6,334,000
2022-03-29	0.630	0.640	0.630	0.640	0.640	5,284,000
2022-03-28	0.630	0.640	0.620	0.640	0.640	5,760,000
2022-03-25	0.630	0.640	0.620	0.620	0.620	2,946,000
2022-03-24	0.640	0.650	0.630	0.630	0.630	3,828,000
2022-03-23	0.640	0.650	0.630	0.630	0.630	5,076,100
2022-03-22	0.620	0.650	0.620	0.640	0.640	8,160,000
2022-03-21	0.620	0.630	0.610	0.630	0.630	4,780,000
2022-03-18	0.620	0.640	0.610	0.610	0.610	20,922,689
2022-03-17	0.600	0.620	0.580	0.620	0.620	14,338,000
2022-03-16	0.560	0.590	0.550	0.580	0.580	12,055,000
2022-03-15	0.610	0.610	0.530	0.550	0.550	22,995,240
2022-03-14	0.640	0.650	0.610	0.620	0.620	7,960,000
2022-03-11	0.650	0.660	0.630	0.650	0.650	4,297,000
2022-03-10	0.650	0.660	0.630	0.660	0.660	5,053,000
2022-03-09	0.670	0.690	0.630	0.650	0.650	11,458,000
2022-03-08	0.700	0.730	0.660	0.670	0.670	17,858,000
2022-03-07	0.720	0.730	0.680	0.700	0.700	16,762,000
2022-03-04	0.730	0.730	0.700	0.700	0.700	8,638,000
2022-03-03	0.730	0.750	0.730	0.730	0.730	13,718,000

← NewerPage 19 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.