Sinopec Oilfield Service Corporation (HKG:1033)
Hong Kong · Delayed Price · Currency is HKD 0.8200
-0.0300 (-3.53%)
Apr 17, 2026, 4:08 PM HKT
Sinopec Oilfield Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.84 | 0.85 | 0.81 | 0.82 | 0.82 | -3.53% | 93,735,945 |
| Apr 16, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 43,585,000 |
| Apr 15, 2026 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -3.45% | 82,058,000 |
| Apr 14, 2026 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -2.25% | 72,468,000 |
| Apr 13, 2026 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | 2.30% | 151,297,000 |
| Apr 10, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 137,116,000 |
| Apr 9, 2026 | 0.88 | 0.91 | 0.86 | 0.88 | 0.88 | - | 127,423,000 |
| Apr 8, 2026 | 0.85 | 0.89 | 0.83 | 0.88 | 0.88 | -4.35% | 223,149,000 |
| Apr 2, 2026 | 0.90 | 0.97 | 0.90 | 0.92 | 0.92 | 3.37% | 331,776,000 |
| Apr 1, 2026 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | -1.11% | 183,659,000 |
| Mar 31, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -6.25% | 152,156,000 |
| Mar 30, 2026 | 0.98 | 0.99 | 0.92 | 0.96 | 0.96 | 1.05% | 110,947,000 |
| Mar 27, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 1.06% | 83,134,670 |
| Mar 26, 2026 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -1.05% | 126,343,000 |
| Mar 25, 2026 | 0.93 | 0.97 | 0.90 | 0.95 | 0.95 | - | 222,608,000 |
| Mar 24, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -3.06% | 173,704,100 |
| Mar 23, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -1.01% | 179,575,000 |
| Mar 20, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -4.81% | 178,102,100 |
| Mar 19, 2026 | 1.07 | 1.08 | 1.01 | 1.04 | 1.04 | 5.05% | 290,284,000 |
| Mar 18, 2026 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -4.81% | 238,708,500 |
| Mar 17, 2026 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -4.59% | 324,408,000 |
| Mar 16, 2026 | 1.09 | 1.14 | 1.06 | 1.09 | 1.09 | -0.91% | 211,999,700 |
| Mar 13, 2026 | 1.14 | 1.16 | 1.06 | 1.10 | 1.10 | -0.90% | 293,617,500 |
| Mar 12, 2026 | 1.19 | 1.22 | 1.10 | 1.11 | 1.11 | -4.31% | 533,540,500 |
| Mar 11, 2026 | 1.08 | 1.16 | 1.05 | 1.16 | 1.16 | 7.41% | 444,545,600 |
| Mar 10, 2026 | 1.05 | 1.14 | 1.02 | 1.08 | 1.08 | -9.24% | 592,698,600 |
| Mar 9, 2026 | 1.33 | 1.58 | 1.17 | 1.19 | 1.19 | 2.59% | 1,403,452,360 |
| Mar 6, 2026 | 1.21 | 1.25 | 1.15 | 1.16 | 1.16 | -3.33% | 525,441,000 |
| Mar 5, 2026 | 1.32 | 1.40 | 1.15 | 1.20 | 1.20 | -11.11% | 1,328,588,000 |
| Mar 4, 2026 | 1.63 | 1.64 | 1.26 | 1.35 | 1.35 | -11.18% | 1,503,882,000 |
| Mar 3, 2026 | 1.46 | 1.88 | 1.40 | 1.52 | 1.52 | 13.43% | 2,724,349,000 |
| Mar 2, 2026 | 1.15 | 1.35 | 1.09 | 1.34 | 1.34 | 34.00% | 1,505,933,000 |
| Feb 27, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 57,903,000 |
| Feb 26, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -5.88% | 100,333,200 |
| Feb 25, 2026 | 1.01 | 1.06 | 0.99 | 1.02 | 1.02 | 0.99% | 123,200,000 |
| Feb 24, 2026 | 0.96 | 1.04 | 0.96 | 1.01 | 1.01 | 5.21% | 261,117,000 |
| Feb 23, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 7,434,000 |
| Feb 20, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | - | 32,466,000 |
| Feb 16, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 3,005,060 |
| Feb 13, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | -2.15% | 64,441,000 |
| Feb 12, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | - | 53,330,000 |
| Feb 11, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 2.20% | 72,980,000 |
| Feb 10, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | 1.11% | 45,662,000 |
| Feb 9, 2026 | 0.91 | 0.94 | 0.89 | 0.90 | 0.90 | 1.12% | 76,928,000 |
| Feb 6, 2026 | 0.84 | 0.92 | 0.84 | 0.89 | 0.89 | 2.30% | 89,174,000 |
| Feb 5, 2026 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | -2.25% | 62,076,000 |
| Feb 4, 2026 | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | - | 153,535,000 |
| Feb 3, 2026 | 0.88 | 0.90 | 0.86 | 0.89 | 0.89 | - | 91,233,000 |
| Feb 2, 2026 | 0.93 | 0.93 | 0.87 | 0.89 | 0.89 | -8.25% | 182,630,000 |
| Jan 30, 2026 | 1.03 | 1.11 | 0.96 | 0.97 | 0.97 | -5.83% | 556,767,050 |