Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.870	0.900	0.850	0.880	0.880	86,123,000
2026-01-26	0.850	0.890	0.850	0.870	0.870	130,647,000
2026-01-23	0.820	0.850	0.810	0.840	0.840	81,724,000
2026-01-22	0.780	0.860	0.780	0.820	0.820	246,500,000
2026-01-21	0.760	0.780	0.750	0.780	0.780	28,402,000
2026-01-20	0.770	0.770	0.750	0.770	0.770	33,750,000
2026-01-19	0.760	0.770	0.750	0.770	0.770	26,325,000
2026-01-16	0.760	0.760	0.740	0.760	0.760	40,064,000
2026-01-15	0.760	0.780	0.750	0.760	0.760	49,926,000
2026-01-14	0.770	0.790	0.760	0.770	0.770	82,062,000
2026-01-13	0.740	0.770	0.740	0.760	0.760	85,505,000
2026-01-12	0.750	0.750	0.730	0.740	0.740	31,863,000
2026-01-09	0.740	0.770	0.730	0.740	0.740	93,065,000
2026-01-08	0.710	0.730	0.700	0.720	0.720	19,013,000
2026-01-07	0.720	0.720	0.700	0.710	0.710	25,655,000
2026-01-06	0.720	0.730	0.710	0.720	0.720	31,640,000
2026-01-05	0.710	0.740	0.710	0.710	0.710	63,030,000
2026-01-02	0.700	0.700	0.690	0.690	0.690	2,798,000
2025-12-31	0.710	0.710	0.690	0.700	0.700	6,586,000
2025-12-30	0.700	0.710	0.690	0.710	0.710	11,724,780
2025-12-29	0.700	0.710	0.690	0.700	0.700	18,364,000
2025-12-24	0.690	0.700	0.690	0.690	0.690	5,291,000
2025-12-23	0.710	0.710	0.690	0.690	0.690	17,370,000
2025-12-22	0.710	0.720	0.700	0.700	0.700	16,962,000
2025-12-19	0.700	0.710	0.690	0.700	0.700	12,896,000
2025-12-18	0.700	0.710	0.690	0.700	0.700	17,474,000
2025-12-17	0.690	0.700	0.680	0.700	0.700	18,468,000
2025-12-16	0.710	0.720	0.690	0.690	0.690	34,324,000
2025-12-15	0.710	0.720	0.710	0.720	0.720	6,212,000
2025-12-12	0.710	0.720	0.710	0.710	0.710	8,644,000
2025-12-11	0.720	0.730	0.710	0.710	0.710	10,858,000
2025-12-10	0.730	0.730	0.710	0.720	0.720	29,304,000
2025-12-09	0.750	0.760	0.720	0.720	0.720	61,637,000
2025-12-08	0.770	0.770	0.750	0.760	0.760	19,248,000
2025-12-05	0.760	0.770	0.750	0.760	0.760	24,950,000
2025-12-04	0.760	0.770	0.750	0.760	0.760	15,878,000
2025-12-03	0.770	0.770	0.750	0.760	0.760	13,796,000
2025-12-02	0.760	0.770	0.760	0.770	0.770	15,377,000
2025-12-01	0.750	0.770	0.750	0.760	0.760	45,205,000
2025-11-28	0.740	0.750	0.740	0.740	0.740	22,132,000
2025-11-27	0.740	0.750	0.730	0.740	0.740	36,796,000
2025-11-26	0.750	0.750	0.740	0.740	0.740	22,093,000
2025-11-25	0.760	0.760	0.740	0.740	0.740	29,090,875
2025-11-24	0.750	0.760	0.740	0.740	0.740	36,389,000
2025-11-21	0.770	0.770	0.740	0.740	0.740	75,632,000
2025-11-20	0.790	0.790	0.770	0.780	0.780	51,041,000
2025-11-19	0.780	0.800	0.780	0.790	0.790	60,986,000
2025-11-18	0.810	0.810	0.780	0.780	0.780	60,053,750
2025-11-17	0.830	0.830	0.800	0.820	0.820	56,074,000
2025-11-14	0.840	0.870	0.820	0.820	0.820	92,949,000
2025-11-13	0.840	0.860	0.820	0.850	0.850	162,198,000
2025-11-12	0.790	0.870	0.790	0.860	0.860	334,790,220
2025-11-11	0.790	0.790	0.780	0.780	0.780	30,318,010
2025-11-10	0.780	0.800	0.780	0.790	0.790	27,718,000
2025-11-07	0.780	0.790	0.770	0.770	0.770	22,392,000
2025-11-06	0.780	0.790	0.770	0.780	0.780	28,916,000
2025-11-05	0.770	0.790	0.750	0.780	0.780	53,754,520
2025-11-04	0.780	0.780	0.760	0.770	0.770	51,652,000
2025-11-03	0.780	0.790	0.770	0.780	0.780	64,785,000
2025-10-31	0.780	0.790	0.760	0.770	0.770	56,200,000

← NewerPage 4 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.