Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.800	0.810	0.770	0.780	0.780	69,369,165
2025-10-28	0.800	0.810	0.780	0.800	0.800	71,846,080
2025-10-27	0.800	0.820	0.790	0.800	0.800	87,858,100
2025-10-24	0.820	0.860	0.800	0.800	0.800	191,321,000
2025-10-23	0.890	0.910	0.810	0.810	0.810	332,802,174
2025-10-22	0.860	0.920	0.840	0.880	0.880	617,133,835
2025-10-21	0.750	0.920	0.750	0.840	0.840	717,783,000
2025-10-20	0.740	0.750	0.730	0.750	0.750	26,932,000
2025-10-17	0.760	0.770	0.720	0.730	0.730	55,813,000
2025-10-16	0.760	0.770	0.750	0.760	0.760	29,518,000
2025-10-15	0.770	0.770	0.750	0.770	0.770	23,164,000
2025-10-14	0.770	0.790	0.750	0.760	0.760	40,293,000
2025-10-13	0.770	0.790	0.750	0.770	0.770	51,703,000
2025-10-10	0.790	0.800	0.770	0.790	0.790	40,707,000
2025-10-09	0.770	0.790	0.760	0.790	0.790	17,366,000
2025-10-08	0.770	0.770	0.750	0.760	0.760	11,114,000
2025-10-06	0.760	0.770	0.760	0.770	0.770	1,792,000
2025-10-03	0.770	0.780	0.760	0.760	0.760	5,155,000
2025-10-02	0.770	0.780	0.770	0.770	0.770	1,374,000
2025-09-30	0.780	0.780	0.770	0.780	0.780	12,197,000
2025-09-29	0.770	0.780	0.760	0.780	0.780	15,150,000
2025-09-26	0.770	0.780	0.750	0.760	0.760	17,506,000
2025-09-25	0.790	0.790	0.760	0.760	0.760	29,390,000
2025-09-24	0.770	0.800	0.770	0.780	0.780	47,839,000
2025-09-23	0.780	0.780	0.750	0.770	0.770	41,192,000
2025-09-22	0.800	0.800	0.770	0.770	0.770	15,048,000
2025-09-19	0.800	0.810	0.790	0.790	0.790	25,070,000
2025-09-18	0.820	0.820	0.780	0.790	0.790	56,542,000
2025-09-17	0.800	0.820	0.800	0.810	0.810	41,994,000
2025-09-16	0.790	0.810	0.780	0.800	0.800	40,258,000
2025-09-15	0.800	0.810	0.790	0.800	0.800	27,837,000
2025-09-12	0.800	0.810	0.790	0.790	0.790	20,091,000
2025-09-11	0.800	0.810	0.790	0.800	0.800	17,007,000
2025-09-10	0.790	0.810	0.790	0.800	0.800	43,493,000
2025-09-09	0.790	0.800	0.780	0.780	0.780	16,254,000
2025-09-08	0.770	0.800	0.770	0.790	0.790	29,135,000
2025-09-05	0.750	0.770	0.750	0.770	0.770	17,312,000
2025-09-04	0.770	0.770	0.740	0.750	0.750	53,678,000
2025-09-03	0.780	0.780	0.760	0.770	0.770	17,484,000
2025-09-02	0.780	0.780	0.760	0.770	0.770	34,628,000
2025-09-01	0.780	0.790	0.770	0.780	0.780	45,899,000
2025-08-29	0.790	0.800	0.770	0.770	0.770	48,730,000
2025-08-28	0.780	0.800	0.770	0.790	0.790	68,899,000
2025-08-27	0.820	0.830	0.780	0.780	0.780	53,877,000
2025-08-26	0.820	0.830	0.810	0.820	0.820	40,980,000
2025-08-25	0.810	0.820	0.800	0.810	0.810	29,162,000
2025-08-22	0.810	0.820	0.790	0.810	0.810	33,706,000
2025-08-21	0.800	0.820	0.800	0.810	0.810	29,818,000
2025-08-20	0.800	0.810	0.790	0.800	0.800	22,662,000
2025-08-19	0.820	0.820	0.800	0.800	0.800	22,836,000
2025-08-18	0.810	0.830	0.800	0.810	0.810	44,834,000
2025-08-15	0.810	0.820	0.790	0.820	0.820	36,432,000
2025-08-14	0.820	0.830	0.800	0.810	0.810	50,898,001
2025-08-13	0.810	0.820	0.800	0.820	0.820	33,373,000
2025-08-12	0.790	0.810	0.790	0.800	0.800	18,731,000
2025-08-11	0.800	0.800	0.780	0.790	0.790	21,258,000
2025-08-08	0.800	0.810	0.790	0.800	0.800	17,244,000
2025-08-07	0.800	0.810	0.790	0.800	0.800	18,968,001
2025-08-06	0.770	0.810	0.770	0.810	0.810	41,343,000
2025-08-05	0.760	0.790	0.760	0.770	0.770	25,526,000

← NewerPage 5 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.