Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.820	0.840	0.820	0.830	0.830	32,273,000
2026-04-28	0.820	0.820	0.810	0.820	0.820	44,824,000
2026-04-27	0.810	0.830	0.800	0.820	0.820	55,568,273
2026-04-24	0.830	0.830	0.800	0.810	0.810	73,132,000
2026-04-23	0.810	0.850	0.800	0.830	0.830	185,934,000
2026-04-22	0.830	0.830	0.800	0.800	0.800	44,212,000
2026-04-21	0.820	0.830	0.810	0.820	0.820	47,545,102
2026-04-20	0.820	0.830	0.800	0.820	0.820	56,508,000
2026-04-17	0.840	0.850	0.810	0.820	0.820	93,735,938
2026-04-16	0.840	0.850	0.830	0.850	0.850	43,585,000
2026-04-15	0.860	0.860	0.830	0.840	0.840	82,058,000
2026-04-14	0.870	0.880	0.860	0.870	0.870	72,468,000
2026-04-13	0.900	0.900	0.860	0.890	0.890	151,296,984
2026-04-10	0.880	0.880	0.860	0.870	0.870	137,116,000
2026-04-09	0.880	0.910	0.860	0.880	0.880	127,423,000
2026-04-08	0.850	0.890	0.830	0.880	0.880	223,148,984
2026-04-02	0.900	0.970	0.900	0.920	0.920	331,776,000
2026-04-01	0.900	0.920	0.870	0.890	0.890	183,659,016
2026-03-31	0.950	0.950	0.900	0.900	0.900	152,156,000
2026-03-30	0.980	0.990	0.920	0.960	0.960	110,947,000
2026-03-27	0.940	0.960	0.930	0.950	0.950	83,134,672
2026-03-26	0.960	0.970	0.920	0.940	0.940	126,343,000
2026-03-25	0.930	0.970	0.900	0.950	0.950	222,608,000
2026-03-24	0.950	0.970	0.930	0.950	0.950	173,704,094
2026-03-23	0.990	1.000	0.960	0.980	0.980	179,575,016
2026-03-20	1.000	1.000	0.970	0.990	0.990	178,102,094
2026-03-19	1.070	1.080	1.010	1.040	1.040	290,284,000
2026-03-18	1.030	1.030	0.970	0.990	0.990	238,708,500
2026-03-17	1.080	1.080	1.020	1.040	1.040	324,408,000
2026-03-16	1.090	1.140	1.060	1.090	1.090	211,999,703
2026-03-13	1.140	1.160	1.060	1.100	1.100	293,617,500
2026-03-12	1.190	1.220	1.100	1.110	1.110	533,540,500
2026-03-11	1.080	1.160	1.050	1.160	1.160	444,545,594
2026-03-10	1.050	1.140	1.020	1.080	1.080	592,698,625
2026-03-09	1.330	1.580	1.170	1.190	1.190	1,403,452,000
2026-03-06	1.210	1.250	1.150	1.160	1.160	525,441,000
2026-03-05	1.320	1.400	1.150	1.200	1.200	1,328,588,000
2026-03-04	1.630	1.640	1.260	1.350	1.350	1,503,882,000
2026-03-03	1.460	1.880	1.400	1.520	1.520	2,724,349,200
2026-03-02	1.150	1.350	1.090	1.340	1.340	1,505,933,500
2026-02-27	0.970	1.000	0.960	1.000	1.000	57,903,000
2026-02-26	1.020	1.020	0.960	0.960	0.960	100,333,203
2026-02-25	1.010	1.060	0.990	1.020	1.020	123,200,000
2026-02-24	0.960	1.040	0.960	1.010	1.010	261,116,984
2026-02-23	0.940	0.960	0.940	0.960	0.960	7,434,000
2026-02-20	0.980	0.980	0.930	0.940	0.940	32,466,000
2026-02-16	0.910	0.940	0.910	0.940	0.940	3,005,060
2026-02-13	0.910	0.920	0.890	0.910	0.910	64,441,000
2026-02-12	0.940	0.950	0.920	0.930	0.930	53,330,000
2026-02-11	0.900	0.940	0.900	0.930	0.930	72,980,000
2026-02-10	0.910	0.920	0.890	0.910	0.910	45,662,000
2026-02-09	0.910	0.940	0.890	0.900	0.900	76,928,000
2026-02-06	0.840	0.920	0.840	0.890	0.890	89,174,000
2026-02-05	0.890	0.900	0.860	0.870	0.870	62,076,000
2026-02-04	0.920	0.930	0.880	0.890	0.890	153,535,016
2026-02-03	0.880	0.900	0.860	0.890	0.890	91,233,000
2026-02-02	0.930	0.930	0.870	0.890	0.890	182,630,000
2026-01-30	1.030	1.110	0.960	0.970	0.970	556,767,000
2026-01-29	1.030	1.080	0.940	1.030	1.030	658,123,000
2026-01-28	0.900	1.050	0.890	1.010	1.010	576,467,000

← NewerPage 3 of 21 · 1,233 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.