Sinopec Oilfield Service Corporation (HKG:1033)
Hong Kong · Delayed Price · Currency is HKD 0.7800
-0.0100 (-1.28%)
Sep 30, 2025, 4:08 PM HKT
Sinopec Oilfield Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | - | 12,045,000 |
| 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 |
| 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 |