Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.770	0.790	0.730	0.750	0.750	31,544,000
2024-11-07	0.730	0.770	0.730	0.770	0.770	46,509,000
2024-11-06	0.740	0.760	0.720	0.740	0.740	32,320,000
2024-11-05	0.720	0.750	0.710	0.740	0.740	23,140,000
2024-11-04	0.700	0.770	0.690	0.710	0.710	43,880,000
2024-11-01	0.680	0.700	0.680	0.690	0.690	15,132,000
2024-10-31	0.670	0.690	0.660	0.680	0.680	12,948,000
2024-10-30	0.680	0.680	0.650	0.670	0.670	14,277,000
2024-10-29	0.700	0.720	0.670	0.680	0.680	17,418,000
2024-10-28	0.680	0.710	0.660	0.700	0.700	20,860,000
2024-10-25	0.690	0.700	0.670	0.680	0.680	11,123,000
2024-10-24	0.680	0.690	0.670	0.680	0.680	10,494,000
2024-10-23	0.710	0.710	0.690	0.690	0.690	15,492,000
2024-10-22	0.710	0.720	0.700	0.700	0.700	9,210,000
2024-10-21	0.690	0.740	0.680	0.710	0.710	43,537,000
2024-10-18	0.640	0.690	0.640	0.690	0.690	27,166,000
2024-10-17	0.680	0.690	0.630	0.630	0.630	14,365,000
2024-10-16	0.640	0.680	0.640	0.670	0.670	15,110,000
2024-10-15	0.680	0.700	0.640	0.660	0.660	31,608,000
2024-10-14	0.700	0.710	0.660	0.690	0.690	23,154,000
2024-10-10	0.680	0.750	0.650	0.720	0.720	57,418,000
2024-10-09	0.720	0.750	0.640	0.660	0.660	48,680,000
2024-10-08	0.850	0.910	0.700	0.710	0.710	149,788,500
2024-10-07	0.740	0.910	0.740	0.910	0.910	49,675,000
2024-10-04	0.630	0.710	0.630	0.710	0.710	16,534,000
2024-10-03	0.650	0.660	0.600	0.640	0.640	6,963,000
2024-10-02	0.600	0.650	0.600	0.620	0.620	11,493,000
2024-09-30	0.560	0.600	0.560	0.600	0.600	41,611,566
2024-09-27	0.530	0.560	0.530	0.550	0.550	22,847,000
2024-09-26	0.520	0.540	0.510	0.530	0.530	8,164,000
2024-09-25	0.510	0.530	0.510	0.510	0.510	6,990,000
2024-09-24	0.495	0.510	0.495	0.500	0.500	5,414,000
2024-09-23	0.500	0.500	0.490	0.490	0.490	2,750,436
2024-09-20	0.490	0.500	0.490	0.495	0.495	2,698,000
2024-09-19	0.490	0.495	0.480	0.495	0.495	2,831,000
2024-09-17	0.485	0.485	0.485	0.485	0.485	274,000
2024-09-16	0.480	0.490	0.480	0.480	0.480	259,000
2024-09-13	0.490	0.490	0.485	0.485	0.485	298,000
2024-09-12	0.490	0.495	0.485	0.485	0.485	2,236,000
2024-09-11	0.490	0.490	0.480	0.485	0.485	3,308,000
2024-09-10	0.490	0.495	0.480	0.495	0.495	2,546,000
2024-09-09	0.500	0.500	0.480	0.485	0.485	6,124,000
2024-09-05	0.510	0.510	0.500	0.500	0.500	1,685,000
2024-09-04	0.510	0.520	0.500	0.520	0.520	2,072,000
2024-09-03	0.520	0.520	0.510	0.520	0.520	392,000
2024-09-02	0.520	0.520	0.510	0.520	0.520	2,700,000
2024-08-30	0.520	0.530	0.520	0.520	0.520	2,054,000
2024-08-29	0.520	0.520	0.510	0.520	0.520	449,000
2024-08-28	0.520	0.520	0.510	0.510	0.510	1,138,000
2024-08-27	0.530	0.530	0.510	0.520	0.520	5,466,000
2024-08-26	0.520	0.530	0.510	0.520	0.520	3,100,000
2024-08-23	0.520	0.530	0.520	0.530	0.530	413,000
2024-08-22	0.530	0.530	0.520	0.520	0.520	1,110,000
2024-08-21	0.530	0.530	0.520	0.530	0.530	5,162,000
2024-08-20	0.520	0.540	0.510	0.530	0.530	5,202,000
2024-08-19	0.520	0.530	0.510	0.520	0.520	1,454,000
2024-08-16	0.520	0.530	0.510	0.520	0.520	595,000
2024-08-15	0.510	0.530	0.510	0.520	0.520	5,305,000
2024-08-14	0.510	0.510	0.500	0.500	0.500	562,000
2024-08-13	0.510	0.510	0.500	0.510	0.510	347,000

← NewerPage 9 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.