Sinopec Oilfield Service Corporation (HKG:1033)
Hong Kong · Delayed Price · Currency is HKD 0.8900
+0.0500 (5.95%)
Oct 22, 2025, 11:45 AM HKT
Sinopec Oilfield Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |