Sinopec Oilfield Service Corporation (HKG:1033)
Hong Kong · Delayed Price · Currency is HKD 0.8000
+0.0200 (2.56%)
Sep 10, 2025, 1:43 PM HKT
Sinopec Oilfield Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 15,682,000 |
| 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 |
| Sep 1, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 1.30% | 45,899,000 |
| Aug 29, 2025 | 0.79 | 0.80 | 0.77 | 0.77 | 0.77 | -2.53% | 48,758,000 |
| Aug 28, 2025 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | 1.28% | 68,899,000 |
| Aug 27, 2025 | 0.82 | 0.83 | 0.78 | 0.78 | 0.78 | -4.88% | 54,057,000 |
| Aug 26, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 1.23% | 40,982,000 |
| Aug 25, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | - | 29,204,000 |
| Aug 22, 2025 | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | - | 33,706,000 |
| Aug 21, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 29,874,000 |
| Aug 20, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | - | 22,662,000 |
| Aug 19, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 22,846,000 |
| Aug 18, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 44,834,000 |
| Aug 15, 2025 | 0.81 | 0.82 | 0.79 | 0.82 | 0.82 | 1.23% | 36,436,000 |
| Aug 14, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 50,898,001 |
| Aug 13, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 33,373,000 |
| Aug 12, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | 1.27% | 18,735,000 |
| Aug 11, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.25% | 21,266,000 |
| Aug 8, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | - | 17,248,000 |
| Aug 7, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -1.23% | 18,978,001 |
| Aug 6, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | 5.19% | 41,393,000 |
| Aug 5, 2025 | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | 1.32% | 25,530,000 |
| Aug 4, 2025 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | - | 23,956,000 |
| Aug 1, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -3.80% | 46,746,001 |
| Jul 31, 2025 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -4.82% | 65,120,000 |
| Jul 30, 2025 | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | 2.47% | 70,580,000 |
| Jul 29, 2025 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | -1.22% | 34,500,000 |
| Jul 28, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -1.20% | 56,058,000 |
| Jul 25, 2025 | 0.85 | 0.87 | 0.83 | 0.83 | 0.83 | -2.35% | 43,578,000 |
| Jul 24, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 2.41% | 52,672,001 |
| Jul 23, 2025 | 0.84 | 0.86 | 0.83 | 0.83 | 0.83 | -1.19% | 56,192,000 |
| Jul 22, 2025 | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | -1.18% | 92,469,000 |
| Jul 21, 2025 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 3.66% | 88,834,000 |
| Jul 18, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 47,816,004 |
| Jul 17, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -1.23% | 81,038,000 |
| Jul 16, 2025 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | 1.25% | 73,436,000 |
| Jul 15, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -2.44% | 117,668,000 |
| Jul 14, 2025 | 0.79 | 0.86 | 0.79 | 0.82 | 0.82 | 5.13% | 173,549,000 |
| Jul 11, 2025 | 0.74 | 0.79 | 0.73 | 0.78 | 0.78 | 4.00% | 153,919,000 |
| Jul 10, 2025 | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | 4.17% | 126,693,000 |
| Jul 9, 2025 | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | 1.41% | 84,586,000 |
| Jul 8, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 2.90% | 62,811,000 |
| Jul 7, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 40,864,000 |
| Jul 4, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -2.78% | 54,913,000 |
| Jul 3, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | - | 89,251,000 |
| Jul 2, 2025 | 0.70 | 0.73 | 0.69 | 0.72 | 0.72 | 2.86% | 131,674,000 |