Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.750	0.760	0.710	0.730	0.730	25,277,000
2022-03-01	0.720	0.730	0.710	0.720	0.720	7,218,000
2022-02-28	0.720	0.750	0.720	0.730	0.730	14,261,000
2022-02-25	0.740	0.750	0.700	0.710	0.710	11,546,000
2022-02-24	0.720	0.780	0.720	0.740	0.740	32,323,000
2022-02-23	0.730	0.730	0.710	0.730	0.730	5,944,000
2022-02-22	0.730	0.750	0.720	0.730	0.730	9,614,000
2022-02-21	0.730	0.730	0.710	0.720	0.720	4,940,000
2022-02-18	0.740	0.760	0.720	0.720	0.720	13,352,000
2022-02-17	0.730	0.750	0.730	0.740	0.740	2,834,000
2022-02-16	0.750	0.760	0.730	0.730	0.730	4,846,000
2022-02-15	0.770	0.770	0.730	0.750	0.750	11,810,000
2022-02-14	0.770	0.800	0.760	0.770	0.770	10,864,000
2022-02-11	0.730	0.800	0.720	0.760	0.760	27,141,000
2022-02-10	0.730	0.730	0.720	0.730	0.730	4,961,000
2022-02-09	0.720	0.730	0.710	0.730	0.730	6,045,000
2022-02-08	0.720	0.720	0.700	0.720	0.720	5,205,000
2022-02-07	0.700	0.730	0.690	0.720	0.720	27,379,000
2022-02-04	0.680	0.690	0.680	0.690	0.690	1,444,000
2022-01-31	0.680	0.680	0.660	0.680	0.680	754,000
2022-01-28	0.690	0.690	0.670	0.680	0.680	3,841,000
2022-01-27	0.700	0.700	0.680	0.690	0.690	2,774,000
2022-01-26	0.670	0.710	0.670	0.700	0.700	19,342,000
2022-01-25	0.680	0.680	0.660	0.670	0.670	4,526,000
2022-01-24	0.670	0.680	0.670	0.680	0.680	2,622,000
2022-01-21	0.680	0.690	0.670	0.680	0.680	6,748,000
2022-01-20	0.680	0.690	0.670	0.690	0.690	3,494,000
2022-01-19	0.680	0.690	0.680	0.690	0.690	5,080,000
2022-01-18	0.680	0.690	0.670	0.680	0.680	5,549,000
2022-01-17	0.680	0.690	0.670	0.680	0.680	3,424,000
2022-01-14	0.680	0.680	0.660	0.680	0.680	4,388,000
2022-01-13	0.690	0.700	0.680	0.680	0.680	13,337,000
2022-01-12	0.680	0.700	0.680	0.690	0.690	9,541,000
2022-01-11	0.690	0.690	0.660	0.680	0.680	10,942,000
2022-01-10	0.700	0.700	0.670	0.690	0.690	7,148,000
2022-01-07	0.680	0.700	0.670	0.690	0.690	14,275,000
2022-01-06	0.680	0.680	0.660	0.670	0.670	7,270,000
2022-01-05	0.670	0.690	0.660	0.680	0.680	18,932,000
2022-01-04	0.660	0.670	0.660	0.660	0.660	7,076,000
2022-01-03	0.650	0.670	0.650	0.660	0.660	2,084,000
2021-12-31	0.660	0.660	0.650	0.650	0.650	912,000
2021-12-30	0.660	0.670	0.650	0.660	0.660	1,108,000
2021-12-29	0.670	0.670	0.650	0.660	0.660	1,196,000
2021-12-28	0.660	0.670	0.650	0.670	0.670	4,684,000
2021-12-24	0.660	0.670	0.650	0.650	0.650	1,855,000
2021-12-23	0.660	0.670	0.650	0.660	0.660	4,040,000
2021-12-22	0.660	0.680	0.650	0.660	0.660	7,988,000
2021-12-21	0.650	0.660	0.640	0.650	0.650	7,888,000
2021-12-20	0.660	0.670	0.640	0.640	0.640	16,056,000
2021-12-17	0.650	0.690	0.640	0.660	0.660	23,412,000
2021-12-16	0.650	0.650	0.640	0.650	0.650	5,450,000
2021-12-15	0.640	0.660	0.640	0.640	0.640	6,720,000
2021-12-14	0.650	0.650	0.630	0.650	0.650	6,082,000
2021-12-13	0.640	0.650	0.640	0.650	0.650	6,570,000
2021-12-10	0.650	0.650	0.620	0.640	0.640	10,280,000
2021-12-09	0.650	0.660	0.640	0.650	0.650	11,141,000
2021-12-08	0.650	0.660	0.640	0.650	0.650	2,676,000
2021-12-07	0.640	0.650	0.630	0.640	0.640	4,494,000
2021-12-06	0.650	0.660	0.630	0.630	0.630	6,446,000
2021-12-03	0.640	0.660	0.630	0.650	0.650	8,026,000

← NewerPage 20 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.