Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.670	0.670	0.660	0.670	0.670	1,576,000
2025-02-07	0.660	0.680	0.660	0.670	0.670	11,626,000
2025-02-06	0.660	0.670	0.660	0.660	0.660	4,822,000
2025-02-05	0.680	0.680	0.650	0.660	0.660	5,988,000
2025-02-04	0.680	0.690	0.670	0.680	0.680	2,024,000
2025-02-03	0.650	0.680	0.650	0.680	0.680	1,670,000
2025-01-28	0.660	0.670	0.660	0.670	0.670	1,868,000
2025-01-27	0.670	0.670	0.660	0.670	0.670	3,428,000
2025-01-24	0.650	0.670	0.650	0.660	0.660	6,604,000
2025-01-23	0.660	0.670	0.650	0.650	0.650	5,713,000
2025-01-22	0.650	0.660	0.640	0.660	0.660	4,070,000
2025-01-21	0.660	0.660	0.650	0.660	0.660	5,474,000
2025-01-20	0.660	0.660	0.640	0.660	0.660	3,500,000
2025-01-17	0.650	0.660	0.640	0.650	0.650	3,430,000
2025-01-16	0.640	0.660	0.640	0.650	0.650	5,918,000
2025-01-15	0.650	0.650	0.630	0.640	0.640	4,214,000
2025-01-14	0.620	0.650	0.620	0.650	0.650	4,776,000
2025-01-13	0.630	0.630	0.610	0.630	0.630	6,263,000
2025-01-10	0.640	0.640	0.620	0.620	0.620	2,530,000
2025-01-09	0.640	0.640	0.630	0.640	0.640	1,970,000
2025-01-08	0.640	0.640	0.620	0.640	0.640	6,320,000
2025-01-07	0.650	0.650	0.630	0.650	0.650	4,562,000
2025-01-06	0.620	0.650	0.620	0.650	0.650	13,728,000
2025-01-03	0.630	0.640	0.610	0.610	0.610	7,418,000
2025-01-02	0.650	0.660	0.630	0.640	0.640	6,558,000
2024-12-31	0.650	0.670	0.650	0.650	0.650	2,478,000
2024-12-30	0.650	0.660	0.650	0.650	0.650	4,596,000
2024-12-27	0.660	0.660	0.650	0.650	0.650	2,428,000
2024-12-24	0.650	0.670	0.650	0.650	0.650	3,045,000
2024-12-23	0.650	0.670	0.650	0.660	0.660	10,838,000
2024-12-20	0.670	0.670	0.650	0.650	0.650	6,620,000
2024-12-19	0.680	0.680	0.660	0.670	0.670	6,017,000
2024-12-18	0.670	0.680	0.670	0.680	0.680	4,216,000
2024-12-17	0.660	0.680	0.660	0.660	0.660	7,251,000
2024-12-16	0.680	0.690	0.660	0.670	0.670	6,700,000
2024-12-13	0.710	0.710	0.670	0.680	0.680	13,174,000
2024-12-12	0.710	0.710	0.700	0.700	0.700	4,940,000
2024-12-11	0.690	0.720	0.690	0.710	0.710	13,652,000
2024-12-10	0.730	0.750	0.690	0.690	0.690	17,174,000
2024-12-09	0.700	0.720	0.680	0.720	0.720	25,861,000
2024-12-06	0.690	0.710	0.690	0.700	0.700	11,291,000
2024-12-05	0.700	0.700	0.680	0.690	0.690	3,237,000
2024-12-04	0.680	0.700	0.670	0.690	0.690	14,302,000
2024-12-03	0.670	0.690	0.660	0.680	0.680	6,492,000
2024-12-02	0.660	0.680	0.660	0.680	0.680	9,904,000
2024-11-29	0.650	0.670	0.640	0.660	0.660	6,702,000
2024-11-28	0.650	0.660	0.640	0.650	0.650	3,122,000
2024-11-27	0.640	0.660	0.620	0.650	0.650	14,206,000
2024-11-26	0.640	0.650	0.630	0.640	0.640	5,174,000
2024-11-25	0.670	0.670	0.640	0.640	0.640	21,476,000
2024-11-22	0.690	0.700	0.650	0.660	0.660	12,700,000
2024-11-21	0.690	0.700	0.680	0.690	0.690	4,068,000
2024-11-20	0.690	0.700	0.680	0.690	0.690	4,756,000
2024-11-19	0.680	0.690	0.670	0.690	0.690	6,828,000
2024-11-18	0.690	0.700	0.680	0.690	0.690	11,098,000
2024-11-15	0.700	0.700	0.680	0.680	0.680	8,040,000
2024-11-14	0.710	0.720	0.690	0.700	0.700	15,948,000
2024-11-13	0.680	0.720	0.680	0.700	0.700	13,440,000
2024-11-12	0.730	0.740	0.680	0.690	0.690	26,806,000
2024-11-11	0.740	0.740	0.720	0.730	0.730	14,107,000

← NewerPage 8 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.