Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.620	0.640	0.620	0.630	0.630	4,292,000
2025-05-09	0.620	0.630	0.610	0.620	0.620	4,019,000
2025-05-08	0.620	0.630	0.610	0.620	0.620	2,312,000
2025-05-07	0.610	0.640	0.610	0.620	0.620	21,834,000
2025-05-06	0.590	0.610	0.590	0.610	0.610	4,018,000
2025-05-02	0.590	0.600	0.580	0.590	0.590	1,798,000
2025-04-30	0.590	0.600	0.580	0.590	0.590	1,274,000
2025-04-29	0.590	0.600	0.580	0.580	0.580	3,412,000
2025-04-28	0.600	0.610	0.580	0.590	0.590	7,486,729
2025-04-25	0.610	0.610	0.590	0.600	0.600	12,153,000
2025-04-24	0.600	0.610	0.590	0.590	0.590	1,660,000
2025-04-23	0.610	0.610	0.600	0.610	0.610	2,612,000
2025-04-22	0.600	0.610	0.590	0.600	0.600	6,136,000
2025-04-17	0.590	0.600	0.580	0.590	0.590	3,869,000
2025-04-16	0.600	0.600	0.580	0.590	0.590	6,168,000
2025-04-15	0.610	0.610	0.590	0.600	0.600	2,866,000
2025-04-14	0.600	0.610	0.590	0.600	0.600	5,631,000
2025-04-11	0.590	0.600	0.570	0.600	0.600	8,886,000
2025-04-10	0.600	0.600	0.580	0.580	0.580	9,629,000
2025-04-09	0.560	0.590	0.540	0.580	0.580	15,076,000
2025-04-08	0.570	0.570	0.550	0.570	0.570	9,339,000
2025-04-07	0.630	0.640	0.540	0.550	0.550	35,839,719
2025-04-03	0.650	0.660	0.650	0.660	0.660	3,312,000
2025-04-02	0.660	0.670	0.650	0.660	0.660	9,932,000
2025-04-01	0.660	0.670	0.650	0.650	0.650	18,133,000
2025-03-31	0.670	0.670	0.650	0.660	0.660	8,665,000
2025-03-28	0.670	0.680	0.660	0.680	0.680	9,008,000
2025-03-27	0.680	0.680	0.660	0.670	0.670	21,826,000
2025-03-26	0.670	0.680	0.660	0.680	0.680	13,954,000
2025-03-25	0.680	0.680	0.660	0.660	0.660	16,156,000
2025-03-24	0.690	0.700	0.670	0.670	0.670	11,002,000
2025-03-21	0.670	0.710	0.670	0.690	0.690	63,810,000
2025-03-20	0.680	0.680	0.660	0.670	0.670	18,985,000
2025-03-19	0.690	0.700	0.670	0.680	0.680	40,346,000
2025-03-18	0.700	0.710	0.680	0.710	0.710	25,407,000
2025-03-17	0.660	0.700	0.660	0.690	0.690	22,681,000
2025-03-14	0.650	0.670	0.650	0.660	0.660	12,445,000
2025-03-13	0.640	0.660	0.630	0.650	0.650	21,478,320
2025-03-12	0.640	0.640	0.630	0.630	0.630	2,329,000
2025-03-11	0.630	0.640	0.620	0.630	0.630	3,252,000
2025-03-10	0.630	0.640	0.620	0.640	0.640	4,560,000
2025-03-07	0.640	0.650	0.630	0.630	0.630	6,371,000
2025-03-06	0.640	0.650	0.630	0.640	0.640	10,328,000
2025-03-05	0.630	0.640	0.620	0.630	0.630	9,168,000
2025-03-04	0.630	0.630	0.620	0.630	0.630	6,395,000
2025-03-03	0.640	0.650	0.630	0.630	0.630	5,804,000
2025-02-28	0.660	0.670	0.630	0.640	0.640	9,924,000
2025-02-27	0.650	0.660	0.640	0.650	0.650	7,666,000
2025-02-26	0.630	0.650	0.630	0.650	0.650	9,928,000
2025-02-25	0.640	0.650	0.630	0.640	0.640	3,996,000
2025-02-24	0.630	0.650	0.620	0.630	0.630	15,548,000
2025-02-21	0.630	0.640	0.620	0.630	0.630	11,287,000
2025-02-20	0.630	0.640	0.620	0.630	0.630	4,828,000
2025-02-19	0.640	0.640	0.630	0.630	0.630	5,861,000
2025-02-18	0.640	0.650	0.630	0.640	0.640	8,888,000
2025-02-17	0.650	0.650	0.630	0.640	0.640	11,311,000
2025-02-14	0.640	0.650	0.630	0.640	0.640	7,776,000
2025-02-13	0.650	0.660	0.640	0.640	0.640	5,912,000
2025-02-12	0.640	0.650	0.640	0.650	0.650	3,648,000
2025-02-11	0.670	0.670	0.640	0.640	0.640	9,285,400

← NewerPage 7 of 21 · 1,234 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.