Sinopec Oilfield Service Corporation (HKG:1033)
Hong Kong · Delayed Price · Currency is HKD 0.7600
+0.0100 (1.32%)
Dec 4, 2025, 11:30 AM HKT
Sinopec Oilfield Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.30% | 13,796,000 |
| Dec 2, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 15,377,000 |
| Dec 1, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 2.70% | 45,205,000 |
| Nov 28, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | - | 22,132,000 |
| Nov 27, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | - | 36,796,000 |
| Nov 26, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | - | 22,093,000 |
| Nov 25, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | - | 29,090,870 |
| Nov 24, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | - | 36,389,000 |
| Nov 21, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -5.13% | 75,632,000 |
| Nov 20, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -1.27% | 51,041,000 |
| Nov 19, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 1.28% | 60,986,000 |
| Nov 18, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -4.88% | 60,053,750 |
| Nov 17, 2025 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | - | 56,074,000 |
| Nov 14, 2025 | 0.84 | 0.87 | 0.82 | 0.82 | 0.82 | -3.53% | 92,949,000 |
| Nov 13, 2025 | 0.84 | 0.86 | 0.82 | 0.85 | 0.85 | -1.16% | 162,198,000 |
| Nov 12, 2025 | 0.79 | 0.87 | 0.79 | 0.86 | 0.86 | 10.26% | 334,790,200 |
| Nov 11, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 30,318,010 |
| 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 | - | 28,916,000 |
| 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% | 64,785,000 |
| 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% | 69,369,160 |
| 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 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% | 332,802,100 |
| Oct 22, 2025 | 0.86 | 0.92 | 0.84 | 0.88 | 0.88 | 4.76% | 617,133,800 |
| Oct 21, 2025 | 0.75 | 0.92 | 0.75 | 0.84 | 0.84 | 12.00% | 717,783,000 |
| 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% | 55,813,000 |
| Oct 16, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -1.30% | 29,518,000 |
| 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% | 40,293,000 |
| 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% | 5,155,000 |
| Oct 2, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 1,374,000 |
| 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% | 15,150,000 |
| 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% | 47,839,000 |
| 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% | 15,048,000 |