Sinopec Oilfield Service Corporation (HKG:1033)
Hong Kong · Delayed Price · Currency is HKD 0.8600
+0.0800 (10.26%)
Nov 12, 2025, 4:08 PM HKT
Sinopec Oilfield Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.79 | 0.87 | 0.79 | 0.86 | 0.86 | 10.26% | 334,834,220 |
| Nov 11, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 30,332,010 |
| Nov 10, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 2.60% | 27,718,000 |
| Nov 7, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 22,392,000 |
| Nov 6, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | - | 28,930,000 |
| Nov 5, 2025 | 0.77 | 0.79 | 0.75 | 0.78 | 0.78 | 1.30% | 53,754,520 |
| Nov 4, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -1.28% | 51,652,000 |
| Nov 3, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 1.30% | 64,795,000 |
| Oct 31, 2025 | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -1.28% | 56,200,000 |
| Oct 30, 2025 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -2.50% | 69,389,165 |
| Oct 28, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | - | 71,846,080 |
| Oct 27, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | - | 87,858,100 |
| Oct 26, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | - | 87,858,100 |
| Oct 24, 2025 | 0.82 | 0.86 | 0.80 | 0.80 | 0.80 | -1.23% | 191,321,000 |
| Oct 23, 2025 | 0.89 | 0.91 | 0.81 | 0.81 | 0.81 | -7.95% | 332,808,174 |
| Oct 22, 2025 | 0.86 | 0.92 | 0.84 | 0.88 | 0.88 | 4.76% | 617,269,835 |
| Oct 21, 2025 | 0.75 | 0.92 | 0.75 | 0.84 | 0.84 | 12.00% | 717,847,000 |
| Oct 20, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 2.74% | 26,932,000 |
| Oct 17, 2025 | 0.76 | 0.77 | 0.72 | 0.73 | 0.73 | -3.95% | 55,823,000 |
| Oct 16, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -1.30% | 29,538,000 |
| Oct 15, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 23,164,000 |
| Oct 14, 2025 | 0.77 | 0.79 | 0.75 | 0.76 | 0.76 | -1.30% | 40,297,000 |
| Oct 13, 2025 | 0.77 | 0.79 | 0.75 | 0.77 | 0.77 | -2.53% | 51,703,000 |
| Oct 10, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | - | 40,707,000 |
| Oct 9, 2025 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 3.95% | 17,366,000 |
| Oct 8, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.30% | 11,114,000 |
| Oct 6, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 1,792,000 |
| Oct 3, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | 5,211,000 |
| Oct 2, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 1,376,000 |
| Sep 30, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | - | 12,197,000 |
| Sep 29, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 2.63% | 15,176,000 |
| Sep 26, 2025 | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | - | 17,506,000 |
| Sep 25, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -2.56% | 29,390,000 |
| Sep 24, 2025 | 0.77 | 0.80 | 0.77 | 0.78 | 0.78 | 1.30% | 47,867,000 |
| Sep 23, 2025 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | - | 41,192,000 |
| Sep 22, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -2.53% | 15,076,000 |
| Sep 19, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | - | 25,070,000 |
| Sep 18, 2025 | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -2.47% | 56,542,000 |
| Sep 17, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 41,994,000 |
| Sep 16, 2025 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | - | 40,258,000 |
| Sep 15, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | 1.27% | 27,889,000 |
| Sep 12, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -1.25% | 20,091,000 |
| Sep 11, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | - | 17,027,000 |
| Sep 10, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | 2.56% | 43,499,000 |
| Sep 9, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 16,254,000 |
| Sep 8, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 2.60% | 29,151,000 |
| Sep 5, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.67% | 17,312,000 |
| Sep 4, 2025 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -2.60% | 53,688,000 |
| Sep 3, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | - | 17,484,000 |
| Sep 2, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -1.28% | 34,628,000 |