Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.630	0.640	0.610	0.630	0.630	35,650,000
2026-07-27	0.620	0.640	0.620	0.630	0.630	30,691,000
2026-07-24	0.690	0.700	0.640	0.640	0.640	52,074,000
2026-07-23	0.680	0.690	0.670	0.680	0.680	46,090,000
2026-07-22	0.660	0.690	0.660	0.680	0.680	56,890,105
2026-07-21	0.630	0.670	0.610	0.660	0.660	104,121,000
2026-07-20	0.620	0.660	0.620	0.630	0.630	77,145,000
2026-07-17	0.620	0.630	0.590	0.610	0.610	85,192,000
2026-07-16	0.620	0.630	0.600	0.620	0.620	52,044,000
2026-07-15	0.640	0.640	0.610	0.610	0.610	47,806,000
2026-07-14	0.630	0.640	0.600	0.640	0.640	104,370,000
2026-07-13	0.620	0.630	0.600	0.600	0.600	27,886,271
2026-07-10	0.590	0.620	0.570	0.610	0.610	43,574,562
2026-07-09	0.610	0.640	0.590	0.590	0.590	97,562,000
2026-07-08	0.600	0.610	0.580	0.600	0.600	86,912,062
2026-07-07	0.590	0.590	0.570	0.580	0.580	39,104,000
2026-07-06	0.580	0.590	0.570	0.590	0.590	9,586,000
2026-07-03	0.570	0.590	0.570	0.570	0.570	24,083,951
2026-07-02	0.560	0.580	0.560	0.570	0.570	20,308,000
2026-06-30	0.560	0.570	0.560	0.560	0.560	17,240,527
2026-06-29	0.570	0.580	0.560	0.560	0.560	23,986,000
2026-06-26	0.590	0.600	0.560	0.560	0.560	49,516,000
2026-06-25	0.580	0.590	0.560	0.580	0.580	60,842,398
2026-06-24	0.610	0.610	0.570	0.580	0.580	71,643,828
2026-06-23	0.610	0.630	0.600	0.600	0.600	29,935,000
2026-06-22	0.640	0.640	0.600	0.620	0.620	45,509,953
2026-06-18	0.630	0.630	0.620	0.630	0.630	63,548,000
2026-06-17	0.650	0.660	0.630	0.630	0.630	19,334,000
2026-06-16	0.670	0.670	0.640	0.650	0.650	43,880,000
2026-06-15	0.660	0.670	0.640	0.670	0.670	32,578,551
2026-06-12	0.650	0.670	0.640	0.660	0.660	31,315,000
2026-06-11	0.660	0.690	0.650	0.660	0.660	87,338,000
2026-06-10	0.650	0.670	0.630	0.650	0.650	71,532,203
2026-06-09	0.680	0.680	0.650	0.650	0.650	72,853,000
2026-06-08	0.680	0.720	0.680	0.690	0.690	135,806,766
2026-06-05	0.700	0.710	0.680	0.690	0.690	53,964,000
2026-06-04	0.730	0.730	0.700	0.700	0.700	64,714,000
2026-06-03	0.720	0.760	0.700	0.740	0.740	131,275,906
2026-06-02	0.730	0.740	0.710	0.710	0.710	22,754,000
2026-06-01	0.700	0.720	0.690	0.720	0.720	26,245,000
2026-05-29	0.700	0.710	0.690	0.700	0.700	23,882,000
2026-05-28	0.720	0.730	0.690	0.700	0.700	68,331,617
2026-05-27	0.730	0.730	0.710	0.720	0.720	58,676,434
2026-05-26	0.730	0.750	0.720	0.740	0.740	43,718,000
2026-05-22	0.740	0.760	0.730	0.740	0.740	60,783,301
2026-05-21	0.750	0.760	0.730	0.730	0.730	55,805,352
2026-05-20	0.750	0.770	0.750	0.750	0.750	49,946,000
2026-05-19	0.750	0.760	0.740	0.750	0.750	40,510,633
2026-05-18	0.750	0.770	0.740	0.750	0.750	87,233,000
2026-05-15	0.750	0.760	0.730	0.740	0.740	55,812,000
2026-05-14	0.770	0.770	0.740	0.750	0.750	44,582,488
2026-05-13	0.770	0.780	0.760	0.770	0.770	27,680,000
2026-05-12	0.780	0.780	0.760	0.770	0.770	36,144,000
2026-05-11	0.780	0.780	0.760	0.770	0.770	54,360,000
2026-05-08	0.770	0.780	0.760	0.770	0.770	42,390,000
2026-05-07	0.760	0.760	0.750	0.760	0.760	77,603,430
2026-05-06	0.810	0.820	0.770	0.770	0.770	80,197,320
2026-05-05	0.820	0.820	0.800	0.810	0.810	3,282,000
2026-05-04	0.820	0.830	0.810	0.820	0.820	9,718,436
2026-04-30	0.830	0.840	0.810	0.820	0.820	77,872,000

← NewerPage 2 of 3 · 125 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.