Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.750	0.770	0.740	0.760	0.760	23,956,000
2025-08-01	0.790	0.790	0.760	0.760	0.760	46,738,001
2025-07-31	0.830	0.830	0.790	0.790	0.790	65,120,000
2025-07-30	0.820	0.840	0.810	0.830	0.830	70,580,000
2025-07-29	0.820	0.820	0.790	0.810	0.810	34,462,000
2025-07-28	0.830	0.840	0.810	0.820	0.820	56,058,000
2025-07-25	0.850	0.870	0.830	0.830	0.830	43,506,000
2025-07-24	0.830	0.860	0.830	0.850	0.850	52,666,001
2025-07-23	0.840	0.860	0.830	0.830	0.830	56,192,000
2025-07-22	0.850	0.850	0.810	0.840	0.840	92,469,000
2025-07-21	0.820	0.860	0.820	0.850	0.850	88,834,000
2025-07-18	0.810	0.820	0.800	0.820	0.820	47,816,004
2025-07-17	0.810	0.820	0.790	0.800	0.800	81,038,000
2025-07-16	0.800	0.820	0.790	0.810	0.810	73,436,000
2025-07-15	0.810	0.820	0.790	0.800	0.800	117,668,000
2025-07-14	0.790	0.860	0.790	0.820	0.820	173,549,000
2025-07-11	0.740	0.790	0.730	0.780	0.780	153,919,000
2025-07-10	0.720	0.760	0.720	0.750	0.750	126,693,000
2025-07-09	0.710	0.740	0.710	0.720	0.720	84,586,000
2025-07-08	0.700	0.710	0.690	0.710	0.710	62,811,000
2025-07-07	0.700	0.700	0.680	0.690	0.690	40,864,000
2025-07-04	0.710	0.720	0.700	0.700	0.700	54,813,000
2025-07-03	0.730	0.730	0.710	0.720	0.720	89,251,000
2025-07-02	0.700	0.730	0.690	0.720	0.720	131,674,000
2025-06-30	0.690	0.710	0.680	0.700	0.700	84,282,000
2025-06-27	0.690	0.700	0.670	0.680	0.680	125,034,000
2025-06-26	0.670	0.730	0.650	0.680	0.680	429,262,000
2025-06-25	0.690	0.700	0.660	0.670	0.670	245,476,000
2025-06-24	0.710	0.740	0.680	0.690	0.690	436,347,500
2025-06-23	0.850	0.870	0.800	0.820	0.820	248,176,000
2025-06-20	0.840	0.860	0.770	0.800	0.800	306,019,280
2025-06-19	0.840	0.900	0.810	0.840	0.840	616,740,000
2025-06-18	0.850	0.900	0.800	0.860	0.860	901,383,000
2025-06-17	0.790	0.870	0.740	0.800	0.800	610,453,000
2025-06-16	0.870	0.900	0.760	0.800	0.800	831,214,800
2025-06-13	0.650	1.090	0.650	0.800	0.800	2,142,466,847
2025-06-12	0.650	0.650	0.640	0.640	0.640	5,714,000
2025-06-11	0.640	0.650	0.640	0.650	0.650	8,690,000
2025-06-10	0.640	0.640	0.630	0.640	0.640	5,436,000
2025-06-09	0.640	0.640	0.630	0.640	0.640	6,208,000
2025-06-06	0.640	0.640	0.630	0.630	0.630	3,041,000
2025-06-05	0.640	0.640	0.620	0.640	0.640	12,340,000
2025-06-04	0.630	0.640	0.630	0.640	0.640	3,539,000
2025-06-03	0.620	0.640	0.620	0.630	0.630	7,424,000
2025-06-02	0.630	0.630	0.610	0.620	0.620	2,133,000
2025-05-30	0.640	0.640	0.630	0.640	0.640	2,188,000
2025-05-29	0.630	0.640	0.620	0.640	0.640	6,292,000
2025-05-28	0.630	0.640	0.620	0.620	0.620	6,648,000
2025-05-27	0.630	0.630	0.620	0.630	0.630	4,705,000
2025-05-26	0.610	0.630	0.610	0.630	0.630	9,352,000
2025-05-23	0.620	0.630	0.610	0.620	0.620	3,863,000
2025-05-22	0.630	0.640	0.620	0.620	0.620	5,218,000
2025-05-21	0.630	0.640	0.630	0.630	0.630	7,906,000
2025-05-20	0.630	0.640	0.620	0.640	0.640	7,642,000
2025-05-19	0.640	0.640	0.620	0.630	0.630	2,122,000
2025-05-16	0.630	0.640	0.620	0.630	0.630	3,476,000
2025-05-15	0.640	0.640	0.620	0.630	0.630	5,289,000
2025-05-14	0.630	0.640	0.620	0.640	0.640	10,335,000
2025-05-13	0.640	0.640	0.620	0.630	0.630	5,838,000
2025-05-12	0.620	0.640	0.620	0.630	0.630	4,292,000

← NewerPage 6 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.