Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.610	0.610	0.590	0.600	0.600	25,648,000
2026-10-21	0.620	0.625	0.605	0.610	0.610	23,292,000
2026-10-20	0.620	0.620	0.610	0.615	0.615	16,009,000
2026-10-16	0.620	0.630	0.615	0.620	0.620	14,766,000
2026-10-15	0.640	0.640	0.610	0.615	0.615	58,022,000
2026-10-14	0.645	0.655	0.640	0.645	0.645	19,362,000
2026-10-13	0.640	0.645	0.630	0.640	0.640	20,848,324
2026-10-12	0.660	0.660	0.630	0.635	0.635	31,543,904
2026-10-09	0.660	0.660	0.645	0.660	0.660	19,727,000
2026-10-08	0.645	0.670	0.645	0.660	0.660	27,144,000
2026-10-07	0.640	0.645	0.635	0.640	0.640	4,023,000
2026-10-06	0.635	0.645	0.635	0.640	0.640	2,926,000
2026-10-05	0.640	0.640	0.630	0.635	0.635	1,800,000
2026-10-02	0.650	0.655	0.620	0.640	0.640	16,632,000
2026-09-30	0.645	0.655	0.645	0.650	0.650	14,463,000
2026-09-29	0.645	0.650	0.640	0.645	0.645	13,520,000
2026-09-28	0.650	0.650	0.640	0.645	0.645	16,102,000
2026-09-25	0.650	0.650	0.645	0.645	0.645	2,374,000
2026-09-24	0.645	0.655	0.640	0.650	0.650	9,062,000
2026-09-23	0.655	0.655	0.640	0.640	0.640	18,964,000
2026-09-22	0.670	0.670	0.650	0.655	0.655	21,575,000
2026-09-21	0.650	0.670	0.650	0.670	0.670	20,238,000
2026-09-18	0.670	0.670	0.650	0.650	0.650	17,109,000
2026-09-17	0.700	0.700	0.665	0.665	0.665	36,388,801
2026-09-16	0.685	0.710	0.675	0.710	0.710	48,596,000
2026-09-15	0.665	0.685	0.655	0.675	0.675	42,448,000
2026-09-14	0.685	0.685	0.660	0.665	0.665	21,238,000
2026-09-11	0.720	0.720	0.670	0.675	0.675	52,318,000
2026-09-10	0.715	0.735	0.690	0.695	0.695	62,012,000
2026-09-09	0.690	0.710	0.680	0.710	0.710	55,051,000
2026-09-08	0.655	0.695	0.655	0.690	0.690	43,614,000
2026-09-07	0.665	0.665	0.650	0.655	0.655	11,718,000
2026-09-04	0.660	0.665	0.655	0.660	0.660	11,307,350
2026-09-03	0.660	0.685	0.655	0.655	0.655	38,752,000
2026-09-02	0.675	0.690	0.650	0.660	0.660	47,308,000
2026-09-01	0.665	0.670	0.650	0.660	0.660	13,039,000
2026-08-31	0.670	0.675	0.660	0.660	0.660	16,410,000
2026-08-28	0.655	0.675	0.655	0.670	0.670	17,535,000
2026-08-27	0.650	0.660	0.650	0.660	0.660	5,772,000
2026-08-26	0.650	0.660	0.645	0.650	0.650	21,184,000
2026-08-25	0.660	0.665	0.660	0.660	0.660	11,845,000
2026-08-24	0.665	0.665	0.650	0.660	0.660	16,962,000
2026-08-21	0.660	0.675	0.660	0.670	0.670	12,928,000
2026-08-20	0.660	0.670	0.660	0.660	0.660	9,232,000
2026-08-19	0.665	0.675	0.655	0.665	0.665	27,193,084
2026-08-18	0.660	0.675	0.660	0.660	0.660	23,126,848
2026-08-17	0.645	0.655	0.635	0.650	0.650	25,278,000
2026-08-14	0.650	0.655	0.645	0.650	0.650	16,774,000
2026-08-13	0.655	0.660	0.645	0.650	0.650	14,599,000
2026-08-12	0.655	0.660	0.645	0.655	0.655	15,566,000
2026-08-11	0.655	0.665	0.650	0.655	0.655	17,097,000
2026-08-10	0.645	0.655	0.640	0.650	0.650	14,018,693
2026-08-07	0.650	0.650	0.640	0.645	0.645	8,828,000
2026-08-06	0.650	0.655	0.635	0.640	0.640	31,782,025
2026-08-05	0.630	0.655	0.630	0.650	0.650	41,501,508
2026-08-04	0.645	0.645	0.630	0.635	0.635	30,632,000
2026-08-03	0.635	0.645	0.635	0.640	0.640	7,344,000
2026-07-31	0.630	0.650	0.620	0.640	0.640	38,722,000
2026-07-30	0.650	0.660	0.620	0.630	0.630	37,461,000
2026-07-29	0.640	0.650	0.630	0.640	0.640	30,465,783

Page 1 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.